Australia markets close in 47 minutes

Firebrick Pharma Limited (FRE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2050+0.0050 (+2.50%)
As of 02:39PM AEDT. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.20500.20500.20500.20500.205035,624
24 Mar 20230.20500.20500.20000.20000.200037,717
23 Mar 20230.20000.20500.19000.19000.1900322,161
22 Mar 20230.20500.20500.20000.20000.200011,488
21 Mar 20230.19000.20500.19000.20500.205049,409
20 Mar 20230.18500.19000.18500.19000.190034,695
17 Mar 20230.19500.19500.18500.18500.185012,300
16 Mar 20230.20000.20000.19000.19000.190065,903
15 Mar 20230.20000.21000.20000.20000.2000191,408
14 Mar 20230.20000.21000.20000.21000.210065,877
13 Mar 20230.20000.20500.20000.20500.2050152,395
10 Mar 20230.21500.21500.21500.21500.21509,500
09 Mar 20230.20000.20000.20000.20000.2000-
08 Mar 20230.20000.21000.20000.20000.200015,675
07 Mar 20230.20000.20000.20000.20000.200063,308
06 Mar 20230.20500.20500.20000.20000.2000159,189
03 Mar 20230.20000.22000.20000.22000.220039,834
02 Mar 20230.20500.20500.20000.20500.205013,538
01 Mar 20230.20500.20500.20000.20000.200090,000
28 Feb 20230.20000.20000.20000.20000.200075,426
27 Feb 20230.19500.19500.19000.19500.195076,556
24 Feb 20230.20000.20000.19500.19500.195010,000
23 Feb 20230.19500.20000.19500.19500.195034,588
22 Feb 20230.19000.20000.19000.19500.195032,091
21 Feb 20230.19500.19500.18500.19000.190085,214
20 Feb 20230.21500.21500.21500.21500.215035,000
17 Feb 20230.20000.20500.20000.20000.2000151,221
16 Feb 20230.20500.20500.20500.20500.20507,731
15 Feb 20230.21000.21000.20500.20500.205078,438
14 Feb 20230.21500.21500.21500.21500.215041,104
13 Feb 20230.21500.21500.21500.21500.215047,403
10 Feb 20230.21500.21500.21500.21500.21504,320
09 Feb 20230.21000.22500.21000.22500.2250118,234
08 Feb 20230.21000.21000.21000.21000.210025,921
07 Feb 20230.22000.22500.21000.21000.2100183,544
06 Feb 20230.22000.22000.21500.22000.220070,952
03 Feb 20230.23000.23000.22000.22000.220090,656
02 Feb 20230.21500.23000.21000.23000.2300304,119
01 Feb 20230.22000.23000.21500.22000.2200126,287
31 Jan 20230.22000.22000.22000.22000.220083,188
30 Jan 20230.23000.23000.22000.22000.220041,900
27 Jan 20230.23000.23250.23000.23250.23257,341
25 Jan 20230.23000.23000.23000.23000.230021,493
24 Jan 20230.23750.23750.23000.23000.230013,828
23 Jan 20230.24000.24000.23000.23000.230021,658
20 Jan 20230.24000.24000.23000.23000.230011,261
19 Jan 20230.25000.25000.22000.22000.2200194,000
18 Jan 20230.23000.24000.23000.24000.240037,953
17 Jan 20230.22000.22000.22000.22000.22008,674
16 Jan 20230.22000.22500.21500.21500.2150116,071
13 Jan 20230.23000.23000.22000.22000.220068,044
12 Jan 20230.22000.22000.22000.22000.220010,187
11 Jan 20230.22000.22000.22000.22000.22006,100
10 Jan 20230.23500.23500.22000.22000.22003,990
09 Jan 20230.23000.23500.21500.23500.235049,809
06 Jan 20230.23000.23000.23000.23000.23001,000
05 Jan 20230.22000.22500.22000.22500.225011,536
04 Jan 20230.22500.22500.22500.22500.22502,684
03 Jan 20230.24000.24000.21000.21000.2100125,187
30 Dec 20220.23000.23000.23000.23000.2300-
29 Dec 20220.23000.23000.23000.23000.2300855
28 Dec 20220.23000.24000.23000.23000.230014,066
23 Dec 20220.22000.23000.22000.23000.230028,445
22 Dec 20220.22500.22500.21500.21500.2150138,600
21 Dec 20220.23000.23000.22500.22500.22502,992
20 Dec 20220.23000.23500.22500.22500.2250271,980
19 Dec 20220.23000.25000.23000.23500.235017,613
16 Dec 20220.23000.24500.23000.24000.240077,015
15 Dec 20220.23500.23500.23500.23500.235046,276
14 Dec 20220.24000.27000.24000.26000.260042,255
13 Dec 20220.23000.23500.23000.23500.235013,912
12 Dec 20220.24000.24000.23000.23000.230046,303
09 Dec 20220.25000.25000.24000.24000.240058,735
08 Dec 20220.23500.24000.23500.24000.24005,714
07 Dec 20220.23500.23500.23000.23000.230054,666
06 Dec 20220.24000.24500.23500.24500.245012,566
05 Dec 20220.24000.24000.23500.23500.2350156,342
02 Dec 20220.25500.25500.23000.23500.2350163,550
01 Dec 20220.25500.26000.25500.26000.260017,031
30 Nov 20220.25000.26000.25000.26000.260040,890
29 Nov 20220.25500.25500.25500.25500.255066,676
28 Nov 20220.27000.27000.26500.27000.270058,541
25 Nov 20220.26500.27000.26500.27000.270023,549
24 Nov 20220.28000.28000.27000.27000.27003,878
23 Nov 20220.27000.27000.27000.27000.270067,842
22 Nov 20220.28000.28000.27500.27500.275040,112
21 Nov 20220.29000.29000.28500.28500.28504,250
18 Nov 20220.30000.30000.29000.29000.290059,815
17 Nov 20220.29000.33000.29000.30500.3050128,475
16 Nov 20220.28000.31000.28000.29000.2900131,335
15 Nov 20220.27000.28000.27000.28000.280071,856
14 Nov 20220.24000.27000.24000.27000.270046,106
11 Nov 20220.24000.24000.23000.23500.2350142,253
10 Nov 20220.24500.25000.24000.24000.240040,082
09 Nov 20220.24500.26500.24500.26500.265038,726
08 Nov 20220.24000.24500.24000.24500.24508,785
07 Nov 20220.24500.26000.24500.25000.250057,072
04 Nov 20220.26000.26000.24000.24000.2400143,248
03 Nov 20220.26000.26500.26000.26000.26006,601
02 Nov 20220.27000.27000.25000.26500.265035,227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...