Australia markets closed

Focus Minerals Limited (FML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4400+0.0300 (+7.32%)
At close: 3:58PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.41000.44000.41000.44000.440088,366
17 Sep 20200.40000.41000.40000.41000.410017,506
16 Sep 20200.40000.40000.40000.40000.40004,251
15 Sep 20200.41000.41000.39500.40000.400071,972
14 Sep 20200.40000.40500.40000.40000.400026,845
11 Sep 20200.39500.40500.39500.40500.405036,468
10 Sep 20200.42500.43000.39000.39000.3900288,060
09 Sep 20200.45000.45000.42000.42000.420061,379
08 Sep 20200.44500.44500.44500.44500.445026,246
07 Sep 20200.42500.44000.42500.44000.440012,194
04 Sep 20200.43000.45500.43000.45500.455018,229
03 Sep 20200.43000.45000.42500.43000.4300136,852
02 Sep 20200.44500.45000.43500.44000.4400134,829
01 Sep 20200.41000.42500.41000.42500.425019,050
31 Aug 20200.43000.45000.42000.42500.4250233,252
28 Aug 20200.43000.43500.41000.43000.430087,018
27 Aug 20200.42500.43000.42500.43000.430026,235
26 Aug 20200.43500.44500.40500.40500.405036,606
25 Aug 20200.43500.43500.40500.41500.4150142,731
24 Aug 20200.46000.46000.43000.43000.430046,686
21 Aug 20200.47000.47000.46000.46000.460018,276
20 Aug 20200.48000.48000.44000.46000.4600143,681
19 Aug 20200.46000.47500.46000.47000.470091,328
18 Aug 20200.48500.48500.44000.44000.4400197,488
17 Aug 20200.46000.48000.45000.47000.4700138,308
14 Aug 20200.47000.48500.45000.45000.4500134,519
13 Aug 20200.44000.48000.44000.47000.4700167,725
12 Aug 20200.44000.44000.42000.44000.4400275,014
11 Aug 20200.47000.50000.46000.48000.4800210,149
10 Aug 20200.47500.47500.45000.47000.4700266,181
07 Aug 20200.45000.48000.45000.47500.4750375,879
06 Aug 20200.45500.45500.42500.44000.4400206,311
05 Aug 20200.42500.45000.42500.45000.450099,455
04 Aug 20200.44500.44500.40500.42500.425092,125
03 Aug 20200.43000.43000.41000.43000.430020,739
31 Jul 20200.45000.45000.43000.43000.4300219,919
30 Jul 20200.44000.44500.42000.44500.4450190,364
29 Jul 20200.44000.46000.43500.44000.4400471,813
28 Jul 20200.40500.46000.39500.41500.4150282,911
27 Jul 20200.37500.38500.36000.38500.3850408,116
24 Jul 20200.37000.37000.36000.36000.3600165,492
23 Jul 20200.36000.36500.36000.36500.3650503,098
22 Jul 20200.37000.37000.33500.37000.3700575,373
21 Jul 20200.37000.37000.35500.37000.3700109,828
20 Jul 20200.34000.37500.34000.37000.3700141,870
17 Jul 20200.30000.34000.30000.33000.3300112,320
16 Jul 20200.31000.31500.29500.30000.3000246,395
15 Jul 20200.28000.31000.28000.30000.3000144,230
14 Jul 20200.27000.28000.27000.28000.2800136,301
13 Jul 20200.26500.27500.26500.27500.2750121,957
10 Jul 20200.26000.27000.26000.26500.265072,146
09 Jul 20200.26000.27000.24000.25000.2500158,679
08 Jul 20200.24000.24000.24000.24000.240012,780
07 Jul 20200.23500.24000.22500.23000.2300209,268
06 Jul 20200.23000.23500.22500.23500.2350136,414
03 Jul 20200.23000.23000.22500.23000.230034,679
02 Jul 20200.23500.23500.22500.22500.2250283,262
01 Jul 20200.25000.25000.23500.23500.2350328,456
30 Jun 20200.24000.24200.23500.24000.2400240,713
29 Jun 20200.24000.24000.23000.23500.2350520,687
26 Jun 20200.24000.26000.24000.24000.2400229,721
25 Jun 20200.24000.26500.24000.24000.240028,567
24 Jun 20200.25000.25000.23500.23500.235022,521
23 Jun 20200.27000.27000.23500.24000.2400259,809
22 Jun 20200.26500.28000.26500.28000.280075,375
19 Jun 20200.25000.26000.25000.26000.260029,219
18 Jun 20200.24000.26500.24000.25000.2500232,385
17 Jun 20200.23500.23500.23500.23500.23508,800
16 Jun 20200.23500.23500.23000.23500.235039,748
15 Jun 20200.24500.24500.24000.24000.24006,110
12 Jun 20200.24000.25000.24000.24500.245059,234
11 Jun 20200.23500.23500.23500.23500.235012,652
10 Jun 20200.22500.23500.22500.23000.230052,891
09 Jun 20200.24500.24500.23500.23500.235032,776
05 Jun 20200.25500.25500.24000.24000.2400126,965
04 Jun 20200.25000.25000.25000.25000.25004,228
03 Jun 20200.25000.25000.25000.25000.25009,579
02 Jun 20200.28000.28000.25000.25000.250049,660
01 Jun 20200.24500.27500.24500.27500.27507,413
29 May 20200.25000.25000.24500.24500.245015,000
28 May 20200.25000.25000.24500.24500.245020,919
27 May 20200.25000.25000.24500.24500.245049,825
26 May 20200.26000.26000.25000.25000.2500134,931
25 May 20200.25000.25500.25000.25500.255013,761
22 May 20200.25500.25700.25000.25000.2500100,572
21 May 20200.28500.28500.26000.26000.2600144,415
20 May 20200.29000.29000.27000.27000.2700143,530
19 May 20200.27500.30500.27500.29000.2900158,054
18 May 20200.25500.27500.25500.27500.275095,634
15 May 20200.26000.26000.25500.25500.255061,594
14 May 20200.25000.25500.25000.25500.255010,200
13 May 20200.25000.25000.25000.25000.2500368
12 May 20200.24500.24500.24500.24500.245032,757
11 May 20200.24500.24500.24500.24500.245023,461
08 May 20200.25000.25000.24500.24500.245060,894
07 May 20200.26000.26000.25000.25000.25002,378
06 May 20200.26000.26000.26000.26000.2600-
05 May 20200.26000.26000.26000.26000.2600-
04 May 20200.25500.26000.25500.26000.26004,066
01 May 20200.26500.28000.25000.25500.2550104,627
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...