Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Sep-25 07:45:44 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FML) FOCUS MINERALS LTD home page...

     Prev Section TOC    Company Info for FML    Fundamental Next Section
Listing Code FML
Listing Name FOCUS MINERALS LTD
GICS Sector Materials
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name FOCUS MINERALS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FML4


Maximum Price date available .. Tuesday 23rd September 2025
Latest price with VOLUME for FML .. Tuesday 23rd September 2025

FML is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company FML
DATE ### ### ### ### ### ###
SHARE PRICE ### ### 0.155 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.21 ### 0.22 0.22 0.22
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.21 ### 0.22 0.22 0.22
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for FML    Options Next Section

Score Company FML for Ownership
CtrLinksDateNewsScore
1 an 2025-08-22  2025-08-23 08:20 GMT, Price
Closed at $0.42 		-1
Price range $0.006 -> $0.74, for Dates 2005-Sep-23 Fri -> 2025-Aug-22 Fri
 

     Prev Section News    Options owned by FML    Warrants Next Section
No OPTIONS for company (FML) FOCUS MINERALS LTD.
     Prev Section Options    Warrants owned by FML    Charting Next Section
No Warrants for company (FML) FOCUS MINERALS LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (FML) FOCUS MINERALS LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for FML

     Prev Section Weekly    Format Enhanced Daily Prices for FML    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (FML) FOCUS MINERALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2025-Sep-23 Tue ### ### 0.89 ### ### ### 0.5 69.4 -91.5
2025-Sep-22 Mon ### ### 0.875 0.88 ### ### -6.4 6.6 -88.0
2025-Sep-19 Fri 0.78 ### 0.78 ### 1,373,645 1,263,753 24.4 ### ###
2025-Sep-18 Thu ### ### ### ### 773,048 573,988 ### 98.4 -79.5
2025-Sep-17 Wed 0.685 0.7 0.685 0.685 217,485 ### ### 68.9 -68.5
2025-Sep-16 Tue ### ### ### 0.685 436,220 293,357 5.4 ### -68.5
2025-Sep-15 Mon 0.7 0.7 0.645 0.655 ### ### -6.4 ### -65.5
2025-Sep-12 Fri ### ### ### ### ### 113,727 ### ### ###
2025-Sep-11 Thu 0.685 ### ### ### 199,787 135,855 ### 74.6 ###
2025-Sep-10 Wed ### ### ### ### ### 337,258 ### ### -69.5
2025-Sep-09 Tue ### ### ### ### ### ### 5.6 92.7 -66.5
2025-Sep-08 Mon 0.625 0.645 ### ### ### 168,579 ### ### ###
2025-Sep-05 Fri 0.58 ### 0.5725 0.585 642,374 386,227 ### ### -58.5
2025-Sep-04 Thu ### ### 0.58 0.58 ### 32,945 ### 14.9 -58.0
2025-Sep-03 Wed 0.58 ### 0.58 0.59 ### ### 1.7 ### -59.0
2025-Sep-02 Tue ### 0.575 0.53 0.575 578,826 ### 7.5 ### -57.5
2025-Sep-01 Mon 0.52 0.545 0.52 0.545 190,347 101,359 ### 90.2 -54.5
2025-Aug-29 Fri 0.52 0.54 0.52 0.53 281,285 149,081 1.9 78.0 -53.0
2025-Aug-28 Thu 0.49 0.54 0.49 0.51 ### ### 4.1 ### -51.0
2025-Aug-27 Wed 0.485 0.52 0.48 ### 268,189 ### 4.1 ### -50.5
2025-Aug-26 Tue ### 0.485 0.43 0.485 ### 129,157 ### ### -48.5
2025-Aug-25 Mon 0.43 0.445 0.43 ### 326,278 142,746 ### ### -43.5
2025-Aug-22 Fri 0.42 0.425 0.41 0.42 52,455 ### ### ### -42.0
2025-Aug-21 Thu 0.42 0.425 0.4 0.4175 160,656 66,270 ### ### -41.8
2025-Aug-20 Wed ### ### ### ### ### 65,573 ### ### ###
2025-Aug-19 Tue 0.42 0.425 0.4 0.4 162,985 ### ### ### -40.0
2025-Aug-18 Mon 0.43 0.44 ### ### 341,046 ### -3.5 13.9 -41.5
2025-Aug-15 Fri ### 0.43 ### 0.43 1,129,449 457,426 13.2 97.8 -43.0
2025-Aug-14 Thu ### ### ### ### 196,071 ### ### 15.4 ###
2025-Aug-13 Wed ### ### ### ### ### 740 ### ### ###
2025-Aug-12 Tue ### ### ### ### ### ### ### 61.9 -36.5
2025-Aug-11 Mon ### 0.3725 ### ### ### 16,386 ### ### -36.5
2025-Aug-08 Fri ### ### ### ### ### ### ### 14.0 ###
2025-Aug-07 Thu 0.385 0.385 0.375 ### ### 5,627 ### ### ###
2025-Aug-06 Wed ### ### ### ### 14,784 5,544 ### 83.2 ###
2025-Aug-05 Tue ### ### ### ### 15,777 ### -1.4 ### -36.5
2025-Aug-04 Mon ### 0.375 ### ### 167,288 ### ### ### ###
2025-Aug-01 Fri ### ### ### ### ### 33,079 ### 70.8 ###
2025-Jul-31 Thu ### 0.375 ### ### 61,821 22,873 1.4 ### ###
2025-Jul-30 Wed ### 0.385 ### 0.385 290,129 108,073 ### 77.0 -38.5
2025-Jul-29 Tue ### ### ### ### 137,940 ### ### 68.4 ###
2025-Jul-28 Mon ### 0.4 0.375 ### ### 62,850 ### 23.5 ###
2025-Jul-25 Fri ### ### ### ### ### ### ### ### ###
2025-Jul-24 Thu 0.4 0.4 ### 0.385 30,576 11,924 -3.8 10.0 -38.5
2025-Jul-23 Wed ### ### ### ### ### 30,574 ### ### -40.5
2025-Jul-22 Tue ### ### 0.385 ### ### ### ### 65.8 ###
2025-Jul-21 Mon 0.375 0.385 0.375 0.385 23,675 ### ### 84.4 -38.5
2025-Jul-18 Fri ### ### ### 0.375 260,573 ### ### 6.1 -37.5
2025-Jul-17 Thu ### ### ### ### ### ### 6.8 93.9 -39.5
2025-Jul-16 Wed ### ### ### ### ### ### ### ### ###
2025-Jul-15 Tue ### ### ### ### ### 26,170 ### 63.0 ###
2025-Jul-14 Mon ### 0.3675 ### ### ### 4,921 -1.4 ### ###
2025-Jul-11 Fri ### 0.3675 ### ### ### ### 1.4 78.1 -36.5
2025-Jul-10 Thu ### 0.355 ### 0.355 ### ### 1.4 ### -35.5
2025-Jul-09 Wed 0.355 0.355 ### 0.355 21,520 7,585 ### 71.2 -35.5
2025-Jul-08 Tue ### ### ### ### 23,678 8,287 ### ### ###
2025-Jul-07 Mon ### ### 0.345 ### 10,287 3,574 ### ### ###
2025-Jul-04 Fri ### 0.355 ### ### 15,023 ### ### 68.1 ###
2025-Jul-03 Thu 0.345 0.355 0.345 ### 9,425 ### 1.4 ### ###
2025-Jul-02 Wed ### ### 0.345 0.345 21,255 7,386 -1.4 23.2 -34.5
2025-Jul-01 Tue ### ### ### ### 217,355 74,987 4.5 ### ###
2025-Jun-30 Mon 0.355 ### ### ### ### 96,781 ### ### ###
2025-Jun-27 Fri 0.355 0.355 0.355 0.355 13,659 4,848 ### 64.4 -35.5
2025-Jun-26 Thu 0.355 0.355 0.345 0.355 196,454 68,758 ### ### -35.5
2025-Jun-25 Wed ### ### ### ### ### ### ### ### ###
2025-Jun-24 Tue ### 0.375 ### 0.375 ### 47,445 1.4 75.3 -37.5
2025-Jun-23 Mon ### ### ### 0.375 42,620 ### 1.4 ### -37.5
2025-Jun-20 Fri ### ### ### ### ### 19,171 ### 9.4 ###
2025-Jun-19 Thu ### ### ### ### 211,479 ### -3.9 ### -36.5
2025-Jun-18 Wed ### 0.385 0.375 ### ### ### ### 69.2 ###
2025-Jun-17 Tue ### ### 0.375 0.385 56,378 ### -1.3 27.6 -38.5
2025-Jun-16 Mon ### 0.4 ### ### ### ### ### 70.8 ###
2025-Jun-13 Fri 0.385 ### ### ### ### 46,879 ### 80.9 ###
2025-Jun-12 Thu ### 0.4 0.385 ### 148,780 ### 1.3 77.0 -39.5
2025-Jun-11 Wed 0.375 ### ### ### ### 112,975 ### 90.2 ###
2025-Jun-10 Tue 0.4 ### ### 0.375 374,422 144,152 -6.3 8.4 -37.5
2025-Jun-06 Fri 0.4 ### 0.385 0.4 331,450 130,922 ### ### -40.0
2025-Jun-05 Thu 0.41 0.41 ### ### ### ### -3.7 ### -39.5
2025-Jun-04 Wed ### 0.43 ### 0.4 505,771 ### ### 73.6 -40.0
2025-Jun-03 Tue ### 0.41 0.385 0.4 521,557 ### ### 27.8 -40.0
2025-Jun-02 Mon 0.4 0.41 ### 0.41 ### 107,086 ### 86.9 -41.0
2025-May-30 Fri ### 0.41 0.345 0.385 ### ### ### 96.3 -38.5
2025-May-29 Thu 0.345 ### ### 0.355 352,749 ### ### ### -35.5
2025-May-28 Wed ### ### ### ### ### ### ### 94.6 ###
2025-May-27 Tue 0.41 0.44 0.355 0.355 ### ### ### ### -35.5
2025-May-26 Mon 0.46 ### ### 0.42 8,690,979 ### ### 3.2 -42.0
2025-May-23 Fri 0.24 0.24 0.23 0.23 232,122 54,548 ### ### -23.0
2025-May-22 Thu ### 0.245 ### 0.24 269,840 ### 2.1 ### -24.0
2025-May-21 Wed 0.23 ### 0.23 ### 97,445 22,655 2.2 ### -23.5
2025-May-20 Tue 0.23 ### 0.23 ### ### ### 2.2 82.5 -23.5
2025-May-19 Mon 0.245 0.25 0.23 0.23 ### ### -6.1 9.1 -23.0
2025-May-16 Fri ### 0.24 0.23 ### 72,276 16,984 ### ### -23.5
2025-May-15 Thu 0.25 0.25 0.24 0.24 642,828 ### ### 13.7 -24.0
2025-May-14 Wed ### 0.25 0.225 0.25 814,242 193,382 6.4 ### -25.0
2025-May-13 Tue ### 0.23 ### 0.225 ### 170,147 4.7 92.1 -22.5
2025-May-12 Mon 0.23 0.23 ### 0.225 24,744 ### -2.2 ### -22.5
2025-May-09 Fri 0.22 0.24 0.22 0.24 125,684 ### ### ### -24.0
2025-May-08 Thu 0.21 0.22 0.21 0.22 240,370 51,679 ### 89.4 -22.0
2025-May-07 Wed 0.23 0.23 0.225 0.225 41,371 ### -2.2 ### -22.5
2025-May-06 Tue ### ### 0.23 0.23 ### 6,952 -2.1 17.3 -23.0
2025-May-05 Mon ### ### ### ### ### ### ### 75.9 -23.5
2025-May-02 Fri ### 0.24 0.225 0.225 76,625 ### -4.3 ### -22.5
2025-May-01 Thu 0.24 0.24 0.24 0.24 58,278 13,986 ### 65.9 -24.0
2025-Apr-30 Wed 0.24 0.24 ### ### 2,649 629 -2.1 21.1 -23.5
2025-Apr-29 Tue 0.24 0.24 ### 0.24 79,043 18,772 ### ### -24.0
2025-Apr-28 Mon 0.24 0.24 ### ### 20,348 ### -2.1 ### -23.5
2025-Apr-24 Thu 0.23 0.24 0.23 0.23 ### ### ### 58.9 -23.0
2025-Apr-23 Wed 0.245 0.245 0.23 0.23 60,941 14,473 -6.1 8.9 -23.0
2025-Apr-22 Tue 0.245 0.245 0.23 0.245 ### 82,344 ### ### -24.5
2025-Apr-17 Thu 0.245 0.245 0.23 0.24 153,585 36,476 -2.0 18.3 -24.0
2025-Apr-16 Wed 0.23 0.245 0.23 0.245 151,281 35,929 6.5 ### -24.5
2025-Apr-15 Tue ### ### 0.225 0.23 97,540 ### -2.1 19.0 -23.0
2025-Apr-14 Mon 0.23 ### 0.225 0.225 ### ### -2.2 ### -22.5
2025-Apr-11 Fri 0.225 ### 0.225 0.225 487,625 112,153 ### ### -22.5
2025-Apr-10 Thu ### 0.22 ### 0.22 ### ### 2.3 80.0 -22.0
2025-Apr-09 Wed 0.23 0.23 ### ### ### ### -6.5 12.0 -21.5
2025-Apr-08 Tue 0.245 0.245 ### 0.22 41,425 9,527 ### 2.2 -22.0
2025-Apr-07 Mon ### 0.245 ### 0.245 ### 117,677 14.0 97.9 -24.5
2025-Apr-04 Fri 0.23 0.23 0.2 0.22 237,475 51,057 -4.3 19.8 -22.0
2025-Apr-03 Thu 0.22 0.24 ### 0.22 263,771 ### ### ### -22.0
     Prev Section Enhanced    Basic Format Daily Prices for FML    Bottom Next Section
Basic Prices for FML
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-09-25 19:45:44 thru 2025-09-25 19:45:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000