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

Currently Sun 21-Jan-24 10:53:21 PM AEDT

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 Jan 23 12:05:02 AEDT 2021
ISIN Name FOCUS MINERALS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FML4


Maximum Price date available .. Friday 22nd January 2021
Latest price with VOLUME for FML .. Friday 22nd January 2021

FML is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Jan 23 12:05:02 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company FML
DATE ### ### ### 2020-09-29 ###
SHARE PRICE ### 0.355 ### 0.41 0.455
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.5 0.5 0.5 0.5 0.5
52Week Low 0.145 0.145 0.145 0.145 0.145

     Prev Section Fundamental    News for FML    Options Next Section

Score Company FML for Ownership
CtrLinksDateNewsScore
1 an 2020-12-31  2021-01-02 10:28 GMT, Price
Closed at $0.34 		0
Price range $0.006 -> $0.74, for Dates 2005-Sep-23 Fri -> 2020-Dec-31 Thu
 

     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 0.74 ### 99.8
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
-0.02
2021-Jan-22 Fri ### ### 0.375 0.375 33,142 ### ### 31.4 -18.8
2021-Jan-21 Thu 0.385 0.385 ### ### ### ### ### 27.2 ###
2021-Jan-20 Wed ### ### ### ### 0 -19.5
2021-Jan-19 Tue 0.385 0.4 0.385 ### ### ### ### ### -19.5
2021-Jan-18 Mon ### 0.4 0.385 ### 13,988 ### ### ### -19.5
2021-Jan-15 Fri 0.385 0.41 0.385 0.41 ### ### ### 92.3 -20.5
2021-Jan-14 Thu ### 0.385 ### 0.385 ### 1,229 ### 77.5 -19.3
2021-Jan-13 Wed 0.4 0.4 0.385 0.4 ### ### ### 63.7 -20.0
2021-Jan-12 Tue ### 0.4 ### 0.4 ### 13,825 ### 88.7 -20.0
2021-Jan-11 Mon ### 0.41 ### ### 264,557 103,177 ### ### -19.5
2021-Jan-08 Fri ### 0.41 0.375 0.41 82,873 32,527 5.1 ### -20.5
2021-Jan-07 Thu 0.41 0.43 0.4 0.4 51,849 ### ### ### -20.0
2021-Jan-06 Wed ### 0.41 ### 0.41 ### ### ### 95.1 -20.5
2021-Jan-05 Tue 0.385 ### ### ### ### 84,449 ### 71.8 -19.5
2021-Jan-04 Mon ### ### ### ### 107,024 ### 12.9 96.9 -19.8
2020-Dec-31 Thu 0.355 0.355 ### ### ### 60,245 -4.2 6.0 ###
2020-Dec-30 Wed 0.325 ### ### ### 307,343 100,654 3.1 ### -16.8
2020-Dec-29 Tue ### ### ### ### 6,121 2,050 -2.9 11.0 -16.5
2020-Dec-24 Thu ### ### ### ### ### ### ### 17.4 -16.5
2020-Dec-23 Wed 0.325 0.355 0.325 ### ### ### ### ### ###
2020-Dec-22 Tue 0.325 0.325 0.325 0.325 0 -16.3
2020-Dec-21 Mon ### ### 0.325 0.325 152,670 50,381 -3.0 20.5 -16.3
2020-Dec-18 Fri ### ### 0.325 ### ### ### ### 72.9 -16.5
2020-Dec-17 Thu ### ### ### ### 4,176 1,378 ### 65.5 -16.5
2020-Dec-16 Wed ### ### 0.325 0.325 33,257 11,057 ### 11.7 -16.3
2020-Dec-15 Tue ### ### ### ### ### 2,723 ### 77.6 -16.5
2020-Dec-14 Mon ### ### ### ### 15,987 5,275 ### ### -16.5
2020-Dec-11 Fri ### ### ### ### 107,927 35,885 ### 23.9 -16.5
2020-Dec-10 Thu ### ### ### ### 49,870 ### ### 75.9 -16.8
2020-Dec-09 Wed ### ### ### ### ### ### ### ### -16.8
2020-Dec-08 Tue ### ### ### ### ### 3,777 ### 81.4 -16.8
2020-Dec-07 Mon ### ### ### ### 0 -16.5
2020-Dec-04 Fri ### ### ### ### ### 32,170 -2.9 15.2 -16.5
2020-Dec-03 Thu 0.345 0.345 ### 0.345 ### ### ### ### -17.3
2020-Dec-02 Wed ### ### ### ### 83,940 28,749 ### ### ###
2020-Dec-01 Tue ### ### ### ### ### 31,457 -1.5 21.7 -16.8
2020-Nov-30 Mon ### 0.355 ### 0.355 152,287 ### ### 93.4 -17.8
2020-Nov-27 Fri ### ### 0.355 0.355 ### ### -2.7 15.9 -17.8
2020-Nov-26 Thu ### 0.385 ### ### ### ### -3.9 ### -18.3
2020-Nov-25 Wed 0.385 0.385 ### ### ### 2,828 ### 8.8 ###
2020-Nov-24 Tue ### 0.375 ### 0.375 84,883 ### 1.4 ### -18.8
2020-Nov-23 Mon ### ### 0.375 0.375 27,955 10,553 ### ### -18.8
2020-Nov-20 Fri ### ### ### ### 7,554 2,870 ### 64.6 ###
2020-Nov-19 Thu ### ### ### ### ### 1,140 ### ### ###
2020-Nov-18 Wed ### 0.385 ### ### ### ### ### ### ###
2020-Nov-17 Tue ### 0.4 ### ### ### ### ### ### ###
2020-Nov-16 Mon 0.375 0.375 0.375 0.375 0 -18.8
2020-Nov-13 Fri 0.375 ### 0.375 0.375 ### 21,559 ### ### -18.8
2020-Nov-12 Thu 0.375 0.375 0.375 0.375 7,528 2,823 ### 72.1 -18.8
2020-Nov-11 Wed 0.375 0.375 ### ### 19,846 ### ### ### -18.5
2020-Nov-10 Tue ### 0.375 ### 0.375 ### 58,479 1.4 80.7 -18.8
2020-Nov-09 Mon ### ### ### ### ### 2,276 ### ### -19.5
2020-Nov-06 Fri 0.385 0.385 0.385 0.385 2,227 857 ### 63.5 -19.3
2020-Nov-05 Thu ### ### ### ### 0 ###
2020-Nov-04 Wed ### ### ### ### 0 ###
2020-Nov-03 Tue ### ### ### ### ### 380 ### ### ###
2020-Nov-02 Mon ### 0.4 ### ### ### ### ### ### ###
2020-Oct-30 Fri ### ### ### ### ### ### ### ### -18.3
2020-Oct-29 Thu ### ### ### ### 0 ###
2020-Oct-28 Wed ### ### ### ### 31,958 ### ### 17.4 ###
2020-Oct-27 Tue 0.385 ### 0.385 ### 20,151 7,858 ### 89.0 -19.5
2020-Oct-26 Mon 0.4 0.4 0.385 0.385 14,840 5,824 -3.8 21.1 -19.3
2020-Oct-23 Fri 0.4 ### ### 0.4 27,383 10,953 ### 70.2 -20.0
2020-Oct-22 Thu 0.4 0.4 ### ### ### ### -1.3 ### -19.8
2020-Oct-21 Wed ### ### ### ### ### ### ### ### -19.8
2020-Oct-20 Tue 0.375 ### 0.375 ### 27,455 ### ### 78.6 ###
2020-Oct-19 Mon ### ### 0.375 0.375 ### ### ### ### -18.8
2020-Oct-16 Fri 0.385 ### ### ### 15,487 ### ### 76.9 -19.5
2020-Oct-15 Thu 0.41 0.41 0.375 0.4 ### 82,853 ### ### -20.0
2020-Oct-14 Wed ### 0.4 ### ### ### 22,157 ### ### -19.5
2020-Oct-13 Tue 0.385 ### 0.385 ### 115,521 ### ### ### -19.5
2020-Oct-12 Mon 0.42 0.42 ### ### 50,027 ### -7.1 4.1 -19.5
2020-Oct-09 Fri 0.42 0.42 0.42 0.42 ### ### ### 60.2 -21.0
2020-Oct-08 Thu 0.4 0.4 0.4 0.4 12,549 ### ### 63.5 -20.0
2020-Oct-07 Wed 0.42 0.425 ### ### 2,751 1,141 -3.6 9.6 -20.3
2020-Oct-06 Tue 0.425 0.425 0.42 0.42 2,585 ### -1.2 23.3 -21.0
2020-Oct-05 Mon 0.4 0.4 0.4 0.4 4,540 ### ### 56.3 -20.0
2020-Oct-02 Fri ### 0.43 ### 0.425 15,321 ### ### 96.9 -21.3
2020-Oct-01 Thu 0.43 0.43 0.4 0.4 21,389 8,876 -7.0 3.9 -20.0
2020-Sep-30 Wed 0.44 0.44 ### ### 27,081 11,577 -5.7 ### -20.8
2020-Sep-29 Tue 0.44 0.44 0.43 0.43 9,473 4,120 -2.3 ### -21.5
2020-Sep-28 Mon 0.41 0.41 0.41 0.41 0 -20.5
2020-Sep-25 Fri 0.43 0.43 0.41 0.41 ### 30,727 -4.7 6.7 -20.5
2020-Sep-24 Thu 0.455 0.46 ### 0.42 87,143 38,125 ### ### -21.0
2020-Sep-23 Wed 0.45 0.47 0.45 0.46 ### 40,486 2.2 81.9 -23.0
2020-Sep-22 Tue 0.41 0.46 0.41 0.43 ### 54,488 4.9 95.1 -21.5
2020-Sep-21 Mon 0.44 0.44 0.41 0.41 ### ### ### ### -20.5
2020-Sep-18 Fri 0.41 0.44 0.41 0.44 ### 37,555 ### ### -22.0
2020-Sep-17 Thu 0.4 0.41 0.4 0.41 ### 7,089 ### ### -20.5
2020-Sep-16 Wed 0.4 0.4 0.4 0.4 4,251 ### ### 61.3 -20.0
2020-Sep-15 Tue 0.41 0.41 ### 0.4 71,972 ### ### 18.3 -20.0
2020-Sep-14 Mon 0.4 ### 0.4 0.4 26,845 ### ### ### -20.0
2020-Sep-11 Fri ### ### ### ### ### 14,587 ### 83.9 -20.3
2020-Sep-10 Thu 0.425 0.43 ### ### ### ### ### ### -19.5
2020-Sep-09 Wed 0.45 0.45 0.42 0.42 61,379 ### ### ### -21.0
2020-Sep-08 Tue 0.445 0.445 0.445 0.445 26,246 11,679 ### ### -22.3
2020-Sep-07 Mon 0.425 0.44 0.425 0.44 ### 5,273 3.5 ### -22.0
2020-Sep-04 Fri 0.43 0.455 0.43 0.455 18,229 ### ### 92.0 -22.8
2020-Sep-03 Thu 0.43 0.45 0.425 0.43 136,852 59,872 ### 66.0 -21.5
2020-Sep-02 Wed 0.445 0.45 ### 0.44 134,829 ### -1.1 30.0 -22.0
2020-Sep-01 Tue 0.41 0.425 0.41 0.425 19,050 7,953 3.7 ### -21.3
2020-Aug-31 Mon 0.43 0.45 0.42 0.425 233,252 ### ### ### -21.3
2020-Aug-28 Fri 0.43 ### 0.41 0.43 ### ### ### 68.6 -21.5
2020-Aug-27 Thu 0.425 0.43 0.425 0.43 ### ### 1.2 ### -21.5
2020-Aug-26 Wed ### 0.445 ### ### ### 15,557 ### 7.3 -20.3
2020-Aug-25 Tue ### ### ### ### ### 59,947 ### ### -20.8
2020-Aug-24 Mon 0.46 0.46 0.43 0.43 46,686 20,775 -6.5 ### -21.5
2020-Aug-21 Fri 0.47 0.47 0.46 0.46 ### ### -2.1 19.2 -23.0
2020-Aug-20 Thu 0.48 0.48 0.44 0.46 143,681 ### ### 11.4 -23.0
2020-Aug-19 Wed 0.46 0.475 0.46 0.47 91,328 ### 2.2 ### -23.5
2020-Aug-18 Tue 0.485 0.485 0.44 0.44 197,488 ### -9.3 2.8 -22.0
2020-Aug-17 Mon 0.46 0.48 0.45 0.47 ### ### 2.2 79.3 -23.5
2020-Aug-14 Fri 0.47 0.485 0.45 0.45 ### 62,887 -4.3 ### -22.5
2020-Aug-13 Thu 0.44 0.48 0.44 0.47 167,725 77,153 ### 93.3 -23.5
2020-Aug-12 Wed 0.44 0.44 0.42 0.44 ### 118,256 ### ### -22.0
2020-Aug-11 Tue 0.47 0.5 0.46 0.48 210,149 100,871 2.1 ### -24.0
2020-Aug-10 Mon 0.475 0.475 0.45 0.47 266,181 ### -1.1 24.2 -23.5
2020-Aug-07 Fri 0.45 0.48 0.45 0.475 371,754 ### 5.6 91.3 -23.8
2020-Aug-06 Thu 0.455 0.455 0.425 0.44 ### 90,776 ### 11.2 -22.0
2020-Aug-05 Wed 0.425 0.45 0.425 0.45 99,455 ### 5.9 93.0 -22.5
     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 2021-01-24 22:53:21 thru 2021-01-24 22:53:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000