FML.AX - Focus Minerals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.25500.25500.24000.25000.2500124,825
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
30 Apr 20200.24500.24500.24500.24500.245026,509
29 Apr 20200.24500.24500.24500.24500.245021,855
28 Apr 20200.27000.27000.24000.24500.2450113,827
27 Apr 20200.24500.24500.24500.24500.245010,000
24 Apr 20200.28500.28500.24500.24500.2450137,125
23 Apr 20200.27500.28000.26000.26500.265095,331
22 Apr 20200.27500.27500.26500.26500.265042,909
21 Apr 20200.28000.28000.27500.27500.275054,200
20 Apr 20200.28000.28000.26500.26500.265084,847
17 Apr 20200.26000.29500.25000.25000.250034,022
16 Apr 20200.24500.24500.24500.24500.2450-
15 Apr 20200.26500.29000.24000.24500.245053,877
14 Apr 20200.21000.25000.21000.25000.250083,152
09 Apr 20200.19000.21000.18500.21000.210034,130
08 Apr 20200.24000.24000.20000.20000.200055,091
07 Apr 20200.22000.23000.21000.21500.2150106,675
06 Apr 20200.20000.20000.19500.19500.195018,397
03 Apr 20200.17500.22000.17500.19000.1900128,587
02 Apr 20200.18500.19000.17000.17500.175021,790
01 Apr 20200.17000.17500.17000.17000.1700163,474
31 Mar 20200.15500.15500.15500.15500.1550120
30 Mar 20200.16000.16500.16000.16500.165026,600
27 Mar 20200.17000.17000.15000.15500.1550249,861
26 Mar 20200.17000.17000.17000.17000.170042,000
25 Mar 20200.16500.16500.16000.16000.160010,526
24 Mar 20200.16500.17500.16000.16000.160034,952
23 Mar 20200.16500.16500.16000.16000.160048,417
20 Mar 20200.16500.16500.16500.16500.165034,471
19 Mar 20200.18000.19000.18000.19000.190032,000
18 Mar 20200.17500.18000.17500.17500.175031,000
17 Mar 20200.17000.17000.16000.17000.170038,414
16 Mar 20200.16500.16500.16500.16500.165027,596
13 Mar 20200.17000.17000.14500.15000.1500339,511
12 Mar 20200.18500.22500.18000.18000.1800112,445
11 Mar 20200.19000.19000.17500.17500.175069,919
10 Mar 20200.19500.19500.18500.18500.185025,553
09 Mar 20200.20500.20500.19500.19500.1950118,771
06 Mar 20200.22000.22000.21500.21500.215034,515
05 Mar 20200.22000.22000.20500.20500.205065,932
04 Mar 20200.23000.23500.23000.23500.235055,206
03 Mar 20200.21000.22000.21000.22000.220081,107
02 Mar 20200.22000.22000.15000.19500.1950124,199
28 Feb 20200.24500.25000.23500.24000.2400154,342
27 Feb 20200.24000.24000.24000.24000.2400-
26 Feb 20200.24000.24000.24000.24000.2400-
25 Feb 20200.24500.25000.24000.24000.240026,651
24 Feb 20200.25500.25500.24500.24500.245013,700
21 Feb 20200.24000.24000.24000.24000.24006,898
20 Feb 20200.24000.24000.23500.23500.235015,000
19 Feb 20200.25000.25000.23500.24000.2400121,640
18 Feb 20200.22500.22500.22500.22500.2250-
17 Feb 20200.24000.24000.22500.22500.225079,812
14 Feb 20200.24500.24500.24500.24500.245012,728
13 Feb 20200.24500.24500.24500.24500.2450-
12 Feb 20200.25000.25000.24500.24500.245080,832
11 Feb 20200.25000.25000.25000.25000.2500-
10 Feb 20200.25000.25000.25000.25000.2500-
07 Feb 20200.26500.26500.25000.25000.2500126,463
06 Feb 20200.25500.26500.25500.26500.265098,571
05 Feb 20200.25000.25000.25000.25000.250054,864
04 Feb 20200.27000.27000.25000.25000.250033,701
03 Feb 20200.26500.27000.26500.27000.270034,347
31 Jan 20200.26000.26000.26000.26000.26002,240
30 Jan 20200.25000.26000.24500.25500.255054,815
29 Jan 20200.23000.23000.23000.23000.23006,427
28 Jan 20200.23000.23000.23000.23000.230014,636
24 Jan 20200.23000.23000.22500.22500.225038,482
23 Jan 20200.23500.24500.22500.22500.225027,098
22 Jan 20200.23500.23500.23500.23500.23501,274
21 Jan 20200.23500.23500.23500.23500.235013,585
20 Jan 20200.23500.23500.23500.23500.23507,333
17 Jan 20200.24500.24500.24500.24500.24506,000
16 Jan 20200.26000.26000.26000.26000.2600-
15 Jan 20200.26000.26000.26000.26000.260010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...