Australia markets open in 4 hours 32 minutes

Focus Minerals Limited (FML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400+0.0050 (+3.70%)
At close: 03:59PM AEST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.14500.14500.13500.14000.140091,360
18 July 20240.14000.14000.13500.13500.135037,402
17 July 20240.14000.14250.14000.14250.1425340,850
16 July 20240.15000.15000.14000.15000.1500409,994
15 July 20240.14500.14500.14000.14000.140031,914
12 July 20240.15000.15000.15000.15000.1500-
11 July 20240.15000.15000.15000.15000.150013,233
10 July 20240.14500.15000.14000.15000.15009,049
09 July 20240.15000.15000.15000.15000.1500-
08 July 20240.15000.15000.15000.15000.150014,224
05 July 20240.15000.15000.14000.14000.140030,401
04 July 20240.15500.15500.15500.15500.1550-
03 July 20240.15500.15500.15500.15500.1550-
02 July 20240.14000.15500.14000.15500.155087,831
01 July 20240.14000.14500.14000.14500.145098,200
28 June 20240.14500.15000.14000.14000.1400242,413
27 June 20240.14500.16500.14500.16500.165068,802
26 June 20240.14500.15000.14500.14500.1450285,828
25 June 20240.15000.15000.14500.15000.150093,869
24 June 20240.15000.15000.15000.15000.150045,510
21 June 20240.15000.15000.15000.15000.150074,164
20 June 20240.15500.15500.14000.14000.1400147,327
19 June 20240.15500.16500.15000.15000.150080,925
18 June 20240.15500.16500.15500.16500.165041,358
17 June 20240.15000.15500.15000.15500.15504,553
14 June 20240.16000.16000.15500.15500.15506,634
13 June 20240.15500.15500.15500.15500.15506,000
12 June 20240.15000.15000.14500.15000.1500224,442
11 June 20240.16500.16500.15000.16000.160019,220
07 June 20240.16500.16500.15500.15500.15503,221
06 June 20240.16500.17000.15500.15500.1550157,732
05 June 20240.16000.16000.15500.15500.155060,677
04 June 20240.16000.16000.16000.16000.16004,182
03 June 20240.14000.15000.14000.15000.150021,276
31 May 20240.16000.16000.15000.15000.150017,251
30 May 20240.15000.16000.15000.16000.1600119,121
29 May 20240.15500.15500.14500.14500.145023,401
28 May 20240.14000.14500.14000.14500.145021,292
27 May 20240.15000.16000.14000.14000.140059,374
24 May 20240.14500.16000.14500.14500.145049,133
23 May 20240.15000.15000.15000.15000.1500-
22 May 20240.15000.15000.14500.15000.150010,434
21 May 20240.14500.15500.14500.15500.1550136,303
20 May 20240.14500.14500.14500.14500.145027,586
17 May 20240.14000.14000.13000.13000.1300174,548
16 May 20240.15000.15000.14000.14000.140011,709
15 May 20240.15000.15000.14500.14500.145012,797
14 May 20240.14500.14500.13500.13500.135064,466
13 May 20240.13500.14000.13500.13500.135010,173
10 May 20240.13500.14500.13500.14500.145091,593
09 May 20240.13000.14500.13000.13500.1350206,807
08 May 20240.12500.13000.12500.12500.1250127,059
07 May 20240.12500.13000.12500.13000.1300153,927
06 May 20240.12500.13000.12000.13000.1300232,647
03 May 20240.13500.14000.11500.12000.1200306,452
02 May 20240.15500.15500.13500.13500.1350543,550
01 May 20240.16000.16000.13500.15500.1550601,145
30 Apr 20240.18000.18500.18000.18500.185016,186
29 Apr 20240.19000.19500.18000.19000.1900371,952
26 Apr 20240.20000.20000.19000.19500.1950392,224
24 Apr 20240.20000.20000.20000.20000.2000185,422
23 Apr 20240.19500.20000.19000.20000.200066,805
22 Apr 20240.20000.20500.20000.20000.2000367,091
19 Apr 20240.20000.20000.19000.20000.200078,205
18 Apr 20240.20000.20000.19500.19500.1950744,503
17 Apr 20240.19000.21000.19000.20000.20001,494,470
16 Apr 20240.18500.18500.18500.18500.1850109,279
15 Apr 20240.18000.19000.18000.19000.1900425,881
12 Apr 20240.18000.18500.18000.18000.1800252,434
11 Apr 20240.18500.18500.18000.18000.1800326,390
10 Apr 20240.18000.18000.18000.18000.180023,986
09 Apr 20240.18500.18500.17500.18000.1800381,429
08 Apr 20240.17500.18000.17500.18000.180047,195
05 Apr 20240.18500.18500.17500.17500.175021,739
04 Apr 20240.18500.18500.18000.18500.1850148,582
03 Apr 20240.18500.18500.18500.18500.1850132,013
02 Apr 20240.18000.18500.18000.18500.1850138,409
28 Mar 20240.18500.18500.18000.18000.180045,416
27 Mar 20240.18500.18500.18500.18500.185049,447
26 Mar 20240.18500.18500.18000.18000.1800173,601
25 Mar 20240.19000.19000.18500.19000.1900157,381
22 Mar 20240.17500.19000.17500.19000.1900373,795
21 Mar 20240.18000.18500.18000.18000.180088,633
20 Mar 20240.18500.18500.17000.18000.1800275,017
19 Mar 20240.18000.18000.17750.18000.1800353,593
18 Mar 20240.17000.17000.17000.17000.1700-
15 Mar 20240.17000.17000.17000.17000.170019,444
14 Mar 20240.17000.17000.17000.17000.17002,000
13 Mar 20240.17500.18000.17500.17500.1750425,500
12 Mar 20240.18000.18000.18000.18000.180084,410
11 Mar 20240.17500.18000.17500.18000.180063,857
08 Mar 20240.17000.18000.17000.17500.1750300,788
07 Mar 20240.18000.18000.17500.17500.1750132,227
06 Mar 20240.18000.18000.17000.17500.175064,400
05 Mar 20240.17000.17000.17000.17000.1700-
04 Mar 20240.17500.17500.16500.17000.1700275,531
01 Mar 20240.16500.16500.16500.16500.16507,692
29 Feb 20240.16500.16500.16500.16500.16505,000
28 Feb 20240.16500.16500.16500.16500.165014,910
27 Feb 20240.16500.17000.16000.16500.1650124,578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...