YOU'RE INVITED: Breakfast and investing tips

Join Yahoo Finance and Thrive Global to harness your habits and secure your future.

Fremont Petroleum Corporation Ltd (FPL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.00400.0000 (0.00%)

As of 10:54AM AEDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Mar 2021	0.0040	0.0040	0.0040	0.0040	0.0040	9,911,616
05 Mar 2021	0.0040	0.0040	0.0035	0.0040	0.0040	11,934,901
04 Mar 2021	0.0040	0.0045	0.0040	0.0040	0.0040	5,623,751
03 Mar 2021	0.0040	0.0045	0.0040	0.0040	0.0040	18,154,350
02 Mar 2021	0.0040	0.0045	0.0040	0.0040	0.0040	16,972,201
01 Mar 2021	0.0040	0.0045	0.0040	0.0040	0.0040	67,898,322
26 Feb 2021	0.0040	0.0040	0.0035	0.0035	0.0035	8,145,000
25 Feb 2021	0.0040	0.0040	0.0035	0.0040	0.0040	3,105,000
24 Feb 2021	0.0035	0.0040	0.0035	0.0040	0.0040	4,125,250
23 Feb 2021	0.0035	0.0040	0.0035	0.0040	0.0040	3,369,767
22 Feb 2021	0.0040	0.0040	0.0035	0.0040	0.0040	5,073,897
19 Feb 2021	0.0040	0.0040	0.0040	0.0040	0.0040	3,003,345
18 Feb 2021	0.0040	0.0040	0.0030	0.0030	0.0030	3,256,751
17 Feb 2021	0.0040	0.0045	0.0030	0.0030	0.0030	55,131,294
16 Feb 2021	0.0040	0.0040	0.0030	0.0035	0.0035	8,556,565
15 Feb 2021	0.0040	0.0040	0.0035	0.0035	0.0035	4,143,700
12 Feb 2021	0.0040	0.0040	0.0030	0.0035	0.0035	15,564,411
11 Feb 2021	0.0040	0.0040	0.0035	0.0035	0.0035	426,250
10 Feb 2021	0.0030	0.0040	0.0030	0.0040	0.0040	1,025,714
09 Feb 2021	0.0030	0.0035	0.0030	0.0035	0.0035	5,397,646
08 Feb 2021	0.0030	0.0035	0.0030	0.0035	0.0035	46,667
05 Feb 2021	0.0040	0.0040	0.0035	0.0035	0.0035	914,166
04 Feb 2021	0.0040	0.0040	0.0035	0.0035	0.0035	1,950,112
03 Feb 2021	0.0035	0.0035	0.0030	0.0030	0.0030	7,728,732
02 Feb 2021	0.0035	0.0035	0.0030	0.0030	0.0030	30,400,000
01 Feb 2021	0.0030	0.0040	0.0030	0.0035	0.0035	7,115,067
29 Jan 2021	0.0040	0.0040	0.0035	0.0035	0.0035	3,112,500
28 Jan 2021	0.0035	0.0035	0.0035	0.0035	0.0035	-
27 Jan 2021	0.0040	0.0040	0.0035	0.0035	0.0035	3,940,771
25 Jan 2021	0.0050	0.0050	0.0040	0.0040	0.0040	18,539,055
22 Jan 2021	0.0040	0.0045	0.0040	0.0040	0.0040	3,308,999
21 Jan 2021	0.0050	0.0050	0.0040	0.0050	0.0050	18,588,789
20 Jan 2021	0.0040	0.0040	0.0035	0.0040	0.0040	14,254,002
19 Jan 2021	0.0040	0.0045	0.0040	0.0040	0.0040	32,738,159
18 Jan 2021	0.0050	0.0050	0.0040	0.0040	0.0040	3,151,000
15 Jan 2021	0.0050	0.0050	0.0040	0.0050	0.0050	23,681,506
14 Jan 2021	0.0060	0.0060	0.0040	0.0040	0.0040	49,184,449
13 Jan 2021	0.0040	0.0050	0.0035	0.0050	0.0050	72,027,647
12 Jan 2021	0.0030	0.0030	0.0030	0.0030	0.0030	2,000
11 Jan 2021	0.0030	0.0030	0.0030	0.0030	0.0030	1,500,087
08 Jan 2021	0.0030	0.0040	0.0030	0.0040	0.0040	1,586,150
07 Jan 2021	0.0040	0.0040	0.0035	0.0040	0.0040	11,279,262
06 Jan 2021	0.0040	0.0040	0.0035	0.0035	0.0035	305,000
05 Jan 2021	0.0030	0.0040	0.0030	0.0040	0.0040	6,759,787
04 Jan 2021	0.0025	0.0035	0.0025	0.0030	0.0030	40,647,870
31 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Dec 2020	0.0020	0.0030	0.0020	0.0030	0.0030	913,349
24 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	1,500,000
23 Dec 2020	0.0025	0.0025	0.0025	0.0025	0.0025	246,559
22 Dec 2020	0.0025	0.0030	0.0025	0.0030	0.0030	931,666
21 Dec 2020	0.0030	0.0040	0.0030	0.0030	0.0030	13,795,945
18 Dec 2020	0.0030	0.0030	0.0025	0.0030	0.0030	19,419,421
17 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Dec 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
25 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
24 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Nov 2020	0.0030	0.0030	0.0030	0.0030	0.0030	5,221,446
30 Oct 2020	0.0030	0.0030	0.0030	0.0035	0.0035	3,300,000
29 Oct 2020	0.0030	0.0030	0.0030	0.0030	0.0030	1,270,012
28 Oct 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Oct 2020	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
26 Oct 2020	0.0035	0.0035	0.0035	0.0035	0.0035	-
23 Oct 2020	0.0030	0.0030	0.0030	0.0035	0.0035	127,500
22 Oct 2020	0.0030	0.0040	0.0030	0.0040	0.0040	1,750,000
21 Oct 2020	0.0030	0.0040	0.0030	0.0035	0.0035	3,906,772
20 Oct 2020	0.0030	0.0035	0.0030	0.0035	0.0035	10,940,488
19 Oct 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
16 Oct 2020	0.0040	0.0040	0.0040	0.0040	0.0040	5,011,262
15 Oct 2020	0.0040	0.0040	0.0030	0.0040	0.0040	13,059,498
14 Oct 2020	0.0030	0.0030	0.0030	0.0030	0.0030	103,334
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,064.40+121.40(+1.75%)

ASX 2006,831.50+120.70(+1.80%)

AUD/USD0.7704+0.0022(+0.29%)

YOU'RE INVITED: Breakfast and investing tips

Fremont Petroleum Corporation Ltd (FPL.AX)

ALL ORDS
7,064.40
+121.40(+1.75%)

ASX 200
6,831.50
+120.70(+1.80%)

AUD/USD
0.7704
+0.0022(+0.29%)