Firebrick Pharma Limited (FRE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 12:39PM AEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0730 | 0.0730 | 0.0670 | 0.0670 | 0.0670 | 143,151 |
| 07 May 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 70,477 |
| 06 May 2024 | 0.0740 | 0.0750 | 0.0680 | 0.0680 | 0.0680 | 45,579 |
| 03 May 2024 | 0.0570 | 0.0640 | 0.0570 | 0.0640 | 0.0640 | 84,384 |
| 02 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 18,614 |
| 01 May 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 107,087 |
| 30 Apr 2024 | 0.0590 | 0.0630 | 0.0590 | 0.0630 | 0.0630 | 49,286 |
| 29 Apr 2024 | 0.0630 | 0.0630 | 0.0580 | 0.0590 | 0.0590 | 17,018 |
| 26 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 39,124 |
| 24 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 15,500 |
| 23 Apr 2024 | 0.0770 | 0.0770 | 0.0680 | 0.0680 | 0.0680 | 43,929 |
| 22 Apr 2024 | 0.0840 | 0.0850 | 0.0770 | 0.0770 | 0.0770 | 110,098 |
| 19 Apr 2024 | 0.0890 | 0.0890 | 0.0780 | 0.0780 | 0.0780 | 88,743 |
| 18 Apr 2024 | 0.0830 | 0.0860 | 0.0790 | 0.0850 | 0.0850 | 257,896 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 29,750 |
| 15 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 20,000 |
| 12 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 5,000 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 14,776 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 |
| 05 Apr 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 59,000 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 152,663 |
| 02 Apr 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 180,400 |
| 28 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,976 |
| 27 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,201 |
| 26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,305 |
| 25 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 902 |
| 22 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 111,500 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 9,718 |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 104,099 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 15,051 |
| 12 Mar 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 102,127 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,333 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 19,643 |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 853 |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 68,894 |
| 29 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 12,950 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,750 |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,206 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 188,135 |
| 21 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 788 |
| 20 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 8,405 |
| 19 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100,000 |
| 16 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 50,000 |
| 15 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 279,840 |
| 14 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,000 |
| 13 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10,000 |
| 12 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,000 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 987 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
| 06 Feb 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 79,015 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,000 |
| 02 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 80,500 |
| 01 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 135,108 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 35,085 |
| 29 Jan 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 231,726 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 987 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,609 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 8,700 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 170,000 |
| 09 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 18,214 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 24,565 |
| 03 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,000 |
| 02 Jan 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 18,662 |
| 29 Dec 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 82,426 |
| 28 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,218 |
| 21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,518 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 18,106 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 42,500 |
| 12 Dec 2023 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 136,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.