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

Currently Wed 24-May-15 11:46:13 AM AEST

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

  Company Next Section
  Limits 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

(FMG) FORTESCUE LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for FMG    Limits Next Section


Company Details for (FMG) FORTESCUE LTD

Listing Code FMG
Listing Name FORTESCUE LTD
GICS Sector Materials
ISIN Name FORTESCUE METALS GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FMG4


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for FMG .. Tuesday 14th May 2024

FMG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.23 3,250 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FMG    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>


End of day Prices (full format),

150 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.89
2022-Aug-01 Mon 18.23 18.43 17.84 18.21 9,219,358 167,193,057 46.0 46.0 ###
2022-Jul-29 Fri ### 18.77 ### ### 9,779,441 91,780,053 ### ### 0.0
2022-Jul-28 Thu ### 18.7 18.22 18.7 ### ### 1.3
2022-Jul-27 Wed 18.48 18.51 ### ### 25.0 25.0 0.0
2022-Jul-26 Tue ### 18.8 ### 18.7 6,428,629 ### 82.6 82.6 1.3
2022-Jul-25 Mon ### 18.43 ### 18.25 7,200,973 ### 83.3 83.3 ###
2022-Jul-22 Fri 17.51 ### 17.51 17.83 ### ### ###
2022-Jul-21 Thu 17.89 ### ### 17.7 7,777,953 0 ### ### 1.3
2022-Jul-20 Wed ### ### 17.28 ### 85.4 85.4 0.0
2022-Jul-19 Tue ### ### ### ### 7,681,944 0 ### ### 0.0
2022-Jul-18 Mon 16.72 16.89 ### 16.89 6,820,278 57,597,247 71.5 71.5 ###
2022-Jul-15 Fri ### 16.74 16.24 ### ### ### 0.0
2022-Jul-14 Thu ### 17.56 ### 17.41 5,929,727 ### 77.2 77.2 ###
2022-Jul-13 Wed 16.57 ### 16.53 ### 6,362,288 ### 85.2 85.2 0.0
2022-Jul-12 Tue 16.89 ### 16.56 16.89 ### ### ###
2022-Jul-11 Mon 17.2 17.25 16.85 16.85 35.2 35.2 ###
2022-Jul-08 Fri 17.8 17.88 17.22 ### ### ### 0.0
2022-Jul-07 Thu 16.88 17.2 16.71 17.2 8,521,142 ### ### ### 1.2
2022-Jul-06 Wed 16.59 ### ### 16.48 11,127,687 0 ### ### 1.2
2022-Jul-05 Tue 17.24 ### ### ### 5,374,953 0 ### ### 0.0
2022-Jul-04 Mon ### ### 16.87 ### ### ### 0.0
2022-Jul-01 Fri 17.53 17.72 ### ### ### ### 0.0
2022-Jun-30 Thu ### ### 17.53 17.53 8,375,086 73,407,628 ### ### 1.3
2022-Jun-29 Wed 18.57 18.87 ### 18.4 6,477,954 ### 40.6 40.6 1.3
2022-Jun-28 Tue ### 18.7 ### 18.56 77.8 77.8 1.3
2022-Jun-27 Mon 17.72 ### ### 17.88 68.5 68.5 1.3
2022-Jun-24 Fri ### 17.28 16.87 17.28 ### ### 1.2
2022-Jun-23 Thu ### ### 16.73 17.25 9,106,045 ### 85.0 85.0 1.2
2022-Jun-22 Wed 17.81 17.88 ### ### 7,800,953 ### ### ### 0.0
2022-Jun-21 Tue 17.46 ### ### 17.59 67.2 67.2 ###
2022-Jun-20 Mon ### ### ### ### 14,348,444 0 ### ### 0.0
2022-Jun-17 Fri ### ### ### ### 16,194,986 0 ### ### 0.0
2022-Jun-16 Thu 20.22 20.41 19.56 ### 9,083,658 ### ### ### 0.0
2022-Jun-15 Wed 19.55 20.23 19.52 19.88 8,015,141 159,300,927 85.2 85.2 1.4
2022-Jun-14 Tue 20.42 20.42 ### ### 12,665,672 ### 34.2 34.2 0.0
2022-Jun-10 Fri ### 21.46 20.45 21.45 81.0 81.0 1.5
2022-Jun-09 Thu 21.5 21.75 21.43 21.56 ### ### 1.5
2022-Jun-08 Wed 21.48 ### ### ### 6,746,948 0 77.5 77.5 0.0
2022-Jun-07 Tue 21.46 ### ### ### 5,341,081 0 ### ### 0.0
2022-Jun-06 Mon 21.4 21.45 ### 21.4 4,412,450 47,323,526 75.1 75.1 1.5
2022-Jun-03 Fri ### 21.5 21 21.46 6,731,551 143,045,458 ### ### 1.5
2022-Jun-02 Thu 20.75 ### 20.29 ### 5,542,571 56,229,382 ### ### 0.0
2022-Jun-01 Wed 20.23 20.76 ### 20.76 6,218,128 ### ### ### 1.5
2022-May-31 Tue 19.86 ### 19.77 ### 78.5 78.5 0.0
2022-May-30 Mon 19.82 ### ### 19.85 9,511,784 0 ### ### 1.4
2022-May-27 Fri ### 20.2 19.59 19.59 9,889,920 196,759,958 19.8 19.8 ###
2022-May-26 Thu 20.5 ### 19.74 ### ### ### 0.0
2022-May-25 Wed ### ### ### ### 5,379,320 0 28.9 28.9 0.0
2022-May-24 Tue ### 21.085 ### 20.77 43.4 43.4 ###
2022-May-23 Mon 20.4 ### ### 20.71 ### ### ###
2022-May-20 Fri 19.84 ### ### ### 8,866,820 0 ### ### 0.0
2022-May-19 Thu ### 19.53 ### 19.4 65.2 65.2 1.4
2022-May-18 Wed 19.86 ### 19.48 19.78 34.7 34.7 1.4
2022-May-17 Tue 19.45 19.545 19.24 ### 5,862,485 113,688,240 ### ### 0.0
2022-May-16 Mon ### 19.79 ### ### 5,782,120 57,214,077 ### ### 0.0
2022-May-13 Fri ### ### ### ### 5,739,323 0 72.3 72.3 0.0
2022-May-12 Thu 19.5 19.77 ### ### 9,511,780 94,023,945 ### ### 0.0
2022-May-11 Wed 19.45 19.55 18.87 19.55 7,132,847 ### ### ### ###
2022-May-10 Tue 20.44 20.475 19.46 ### ### ### 0.0
2022-May-09 Mon 20.44 20.475 19.46 ### ### ### 0.0
2022-May-06 Fri ### 20.83 ### 20.83 7,371,356 76,772,672 ### ### 1.5
2022-May-05 Thu ### ### 20.45 20.83 8,707,188 ### 70.1 70.1 1.5
2022-May-04 Wed 20.49 20.78 ### ### 44.8 44.8 0.0
2022-May-03 Tue 21.44 21.51 20.53 ### 17.1 17.1 0.0
2022-May-02 Mon 21.4 ### 21.25 ### 3,545,279 37,668,589 85.5 85.5 0.0
2022-Apr-29 Fri 21.83 ### 21.48 ### 10,079,273 ### 28.6 28.6 0.0
2022-Apr-28 Thu 20.56 21.73 20.52 21.73 93.7 93.7 1.6
2022-Apr-27 Wed ### 20.22 19.57 ### 14,217,847 ### 84.0 84.0 0.0
2022-Apr-26 Tue 19.85 ### 19.54 19.76 34,301,370 335,124,384 ### ### ###
2022-Apr-22 Fri 20.79 ### ### 21.22 85.7 85.7 1.5
2022-Apr-21 Thu 21.56 21.83 21.45 21.48 6,345,540 137,317,485 39.7 39.7 1.5
2022-Apr-20 Wed 21.89 ### 21.59 ### 38.1 38.1 0.0
2022-Apr-19 Tue ### 22 ### 21.73 ### ### 1.6
2022-Apr-14 Thu 21.5 21.77 21.46 ### 6,614,452 142,971,379 69.1 69.1 0.0
2022-Apr-13 Wed 21.24 21.52 ### ### 62.5 62.5 0.0
2022-Apr-12 Tue ### 21.5 ### ### 8,182,948 ### ### ### 0.0
2022-Apr-11 Mon 21.86 21.88 ### ### ### ### 0.0
2022-Apr-08 Fri 22 ### 21.81 21.83 ### ### ###
2022-Apr-07 Thu 21.53 ### 21.52 21.75 83.4 83.4 ###
2022-Apr-06 Wed ### 21.75 ### ### ### ### 0.0
2022-Apr-05 Tue 21.73 21.85 ### 21.72 6,346,751 69,338,254 48.0 48.0 ###
2022-Apr-04 Mon 21.43 21.775 ### 21.7 7,324,679 79,747,442 72.2 72.2 1.6
2022-Apr-01 Fri ### ### 20.87 ### ### ### 0.0
2022-Mar-31 Thu ### 20.85 ### ### ### ### 0.0
2022-Mar-30 Wed 19.5 19.88 19.44 19.8 ### ### 1.4
2022-Mar-29 Tue 19.45 ### ### 19.49 ### ### 1.4
2022-Mar-28 Mon 19.59 19.79 19.4 19.42 43.5 43.5 1.4
2022-Mar-25 Fri ### ### ### 19.27 5,919,773 0 74.6 74.6 ###
2022-Mar-24 Thu ### ### 18.85 ### 6,660,629 62,776,428 34.5 34.5 0.0
2022-Mar-23 Wed ### ### 18.86 ### 5,110,940 ### 62.7 62.7 0.0
2022-Mar-22 Tue ### 19.23 18.88 ### ### ### 0.0
2022-Mar-21 Mon 18.88 ### ### 18.71 ### ### ###
2022-Mar-18 Fri ### ### 18.25 18.57 73.2 73.2 ###
2022-Mar-17 Thu ### ### ### ### 32.8 32.8 0.0
2022-Mar-16 Wed ### 17.51 ### 17.4 77.7 77.7 1.2
2022-Mar-15 Tue 17.5 17.55 16.87 ### 17,316,883 298,023,556 30.4 30.4 0.0
2022-Mar-14 Mon 18.46 ### ### ### 22.4 22.4 0.0
2022-Mar-11 Fri ### 18.79 18.23 18.23 ### ### 1.3
2022-Mar-10 Thu 18.45 18.59 ### 18.2 25.5 25.5 ###
2022-Mar-09 Wed ### ### ### 18.83 9,568,349 0 ### ### 1.3
2022-Mar-08 Tue ### 19.45 ### ### ### ### 0.0
2022-Mar-07 Mon ### ### 19.24 19.54 8,969,842 86,289,880 82.3 82.3 1.4
2022-Mar-04 Fri 19.5 19.53 18.85 19.2 9,705,656 ### 38.7 38.7 ###
2022-Mar-03 Thu ### 19.43 ### ### 13,185,453 128,096,675 ### ### 0.0
2022-Mar-02 Wed ### 18.73 ### 18.59 10,801,558 ### 82.0 82.0 1.3
2022-Mar-01 Tue ### 18.49 17.76 17.76 9,495,357 172,103,345 ### ### 1.3
2022-Feb-28 Mon ### ### ### ### ### ### 0.0
2022-Feb-25 Fri 18.53 ### 18.44 ### 9,929,241 ### ### ### 0.0
2022-Feb-24 Thu ### 19.23 18.53 18.55 ### ### 1.3
2022-Feb-23 Wed ### 19.48 18.73 ### 66.8 66.8 0.0
2022-Feb-22 Tue 19.85 ### 19.21 ### 9,216,123 ### 39.1 39.1 0.0
2022-Feb-21 Mon 19.5 19.71 ### ### 74.2 74.2 0.0
2022-Feb-18 Fri ### ### ### 19.85 ### ### 1.4
2022-Feb-17 Thu 21 21.28 20.48 20.5 11,344,579 ### 23.6 23.6 1.5
2022-Feb-16 Wed ### 21.49 ### ### ### ### 0.0
2022-Feb-15 Tue ### 22.73 21.46 21.59 19.1 19.1 1.5
2022-Feb-14 Mon 22.47 ### ### 22.75 ### ### 1.6
2022-Feb-11 Fri 22.5 ### 22.28 22.83 84.8 84.8 ###
2022-Feb-10 Thu ### 22.42 ### 22.28 8,019,356 89,896,980 ### ### ###
2022-Feb-09 Wed 22.23 22.58 ### 21.43 12,755,149 ### ### ### ###
2022-Feb-08 Tue 22 22.25 21.85 22.23 8,822,978 ### 69.9 69.9 1.6
2022-Feb-07 Mon ### ### ### 21.53 5,106,440 0 ### ### 1.5
2022-Feb-04 Fri 21.2 ### 20.79 ### 6,085,028 ### 63.1 63.1 0.0
2022-Feb-03 Thu 20.78 21.23 20.57 ### 8,602,459 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### 20.46 ### ### ###
2022-Feb-01 Tue 19.87 19.88 19.43 19.73 ### ### ###
2022-Jan-31 Mon ### ### 19.27 19.87 9,887,748 95,268,451 ### ### ###
2022-Jan-28 Fri ### ### ### 19.45 22,815,227 0 10.8 10.8 ###
2022-Jan-27 Thu 19.25 ### ### 19.48 13,254,647 0 86.3 86.3 ###
2022-Jan-25 Tue ### 20.59 19.26 19.5 34.0 34.0 1.4
2022-Jan-24 Mon 20.75 20.78 ### 20.52 ### ### 1.5
2022-Jan-21 Fri 21.2 21.24 20.79 ### ### ### 0.0
2022-Jan-20 Thu 20.5 21.47 20.5 ### 12,242,682 256,912,681 ### ### 0.0
2022-Jan-19 Wed 20.45 ### 20.24 20.44 10,673,381 ### 42.0 42.0 1.5
2022-Jan-18 Tue 20.75 ### 20.25 20.75 8,138,151 82,398,778 65.6 65.6 1.5
2022-Jan-17 Mon ### ### ### 20.77 ### ### ###
2022-Jan-14 Fri ### 21.49 ### ### 6,740,474 ### ### ### 0.0
2022-Jan-13 Thu 21.25 21.44 ### 21.4 72.2 72.2 1.5
2022-Jan-12 Wed ### 21.2 ### 20.88 7,910,225 83,848,385 ### ### ###
2022-Jan-11 Tue 20.84 21.26 20.73 ### 80.1 80.1 0.0
2022-Jan-10 Mon 20.55 ### 20.525 ### 8,251,187 ### ### ### 0.0
2022-Jan-07 Fri 19.83 20.4 ### ### 6,240,272 63,650,774 ### ### 0.0
2022-Jan-06 Thu ### 20.47 19.7 19.75 8,237,480 165,449,785 ### ### ###
2022-Jan-05 Wed 20 20.145 19.88 ### ### ### 0.0
2022-Jan-04 Tue ### ### ### 19.85 5,351,453 0 80.6 80.6 1.4
2021-Dec-31 Fri ### 19.43 ### 19.21 ### ### 1.4
2021-Dec-30 Thu 19.4 19.48 ### ### 4,339,173 42,263,545 ### ### 0.0
2021-Dec-29 Wed ### 19.53 ### 19.28 ### ### 1.4
2021-Dec-24 Fri 19.5 19.54 19.24 19.24 17.4 17.4 1.4
2021-Dec-23 Thu 19.45 19.52 ### ### 18.1 18.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>
     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 2024-05-15 11:46:13 thru 2024-05-15 11:46:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000