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

Currently Tue 25-May-20 03:05:18 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

(FML) FOCUS MINERALS LTD Daily Prices Page 15...

     Prev Section TOC    Company Info for FML    Limits Next Section


Company Details for (FML) FOCUS MINERALS LTD

Listing Code FML
Listing Name FOCUS MINERALS LTD
GICS Sector Materials
ISIN Name FOCUS MINERALS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FML4


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for FML .. Thursday 15th May 2025

FML 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 ### ### 0.0
MAX 0.74 ### ###


Font Format Legend

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


End of day Prices (full format),

150 Days for (FML) FOCUS MINERALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Nov-21 Mon 0.485 0.49 0.485 0.485 59,084 ### 72.6 72.6 0.0
2016-Nov-18 Fri 0.485 0.485 0.48 0.485 70.2 70.2 0.0
2016-Nov-17 Thu 0.48 0.485 0.48 0.48 66.9 66.9 0.0
2016-Nov-16 Wed 0.485 0.49 0.485 0.485 72.7 72.7 0.0
2016-Nov-15 Tue 0.49 0.49 0.485 0.485 ### ### 0.0
2016-Nov-14 Mon 0.51 0.53 ### ### 17.3 17.3 0.0
2016-Nov-11 Fri ### 0.51 ### 0.51 ### ### ###
2016-Nov-10 Thu ### ### 0.48 0.52 ### ### 0.0
2016-Nov-09 Wed 0.52 0.53 0.51 0.53 91.2 91.2 0.0
2016-Nov-08 Tue 0.51 0.51 0.51 0.51 21,923 11,180 69.8 69.8 ###
2016-Nov-07 Mon ### ### ### ### 27,051 0 ### ### 0.0
2016-Nov-04 Fri 0.51 ### ### ### 84.0 84.0 0.0
2016-Nov-03 Thu 0.52 0.52 ### 0.51 65,487 17,026 ### ### ###
2016-Nov-02 Wed 0.49 0.52 0.49 0.52 97.3 97.3 0.0
2016-Nov-01 Tue 0.485 0.485 0.485 0.485 15,858 ### 72.3 72.3 0.0
2016-Oct-31 Mon 0.49 0.49 0.48 0.48 18.5 18.5 0.0
2016-Oct-28 Fri 0.48 0.48 0.48 0.48 72.2 72.2 0.0
2016-Oct-27 Thu 0.48 0.48 0.48 0.48 13,647 6,550 ### ### 0.0
2016-Oct-26 Wed 0.475 0.48 0.475 0.48 86.9 86.9 0.0
2016-Oct-25 Tue 0.49 0.5 0.49 0.5 86.7 86.7 0.0
2016-Oct-24 Mon ### ### 0.47 0.475 43,873 ### ### ### ###
2016-Oct-21 Fri 0.5 0.5 0.5 0.5 73.5 73.5 0.0
2016-Oct-20 Thu ### ### ### ### 66.6 66.6 0.0
2016-Oct-19 Wed 0.475 0.48 0.475 0.48 9,043 ### 78.1 78.1 0.0
2016-Oct-18 Tue 0.5 0.5 0.48 0.48 10.2 10.2 0.0
2016-Oct-17 Mon 0.49 ### 0.48 0.48 24,872 ### 23.4 23.4 0.0
2016-Oct-14 Fri 0.48 0.48 0.48 0.48 4,029 ### 72.1 72.1 0.0
2016-Oct-13 Thu 0.46 0.46 0.46 0.46 0 0.0
2016-Oct-12 Wed 0.5 0.5 0.46 0.46 ### ### 0.0
2016-Oct-11 Tue 0.51 0.51 0.5 0.5 18.9 18.9 0.0
2016-Oct-10 Mon 0.5 0.51 0.5 0.51 9,050 4,570 86.8 86.8 ###
2016-Oct-07 Fri 0.5 ### 0.5 ### ### ### 0.0
2016-Oct-06 Thu 0.52 ### 0.52 0.52 29,940 7,784 ### ### 0.0
2016-Oct-05 Wed 0.5 0.53 0.5 0.52 93.4 93.4 0.0
2016-Oct-04 Tue 0.53 0.53 0.51 0.51 8.3 8.3 ###
2016-Oct-03 Mon 0.53 ### 0.53 0.53 52,350 13,872 68.8 68.8 0.0
2016-Sep-30 Fri ### 0.54 ### ### ### ### 0.0
2016-Sep-29 Thu 0.54 0.54 ### 0.54 23,324 ### 63.3 63.3 0.0
2016-Sep-28 Wed ### 0.54 ### ### ### ### 0.0
2016-Sep-27 Tue 0.54 0.54 0.53 0.53 17.7 17.7 0.0
2016-Sep-26 Mon 0.57 0.57 0.53 0.53 3.8 3.8 0.0
2016-Sep-23 Fri 0.58 0.58 0.57 0.57 ### ### ###
2016-Sep-22 Thu 0.57 0.57 0.56 0.56 44,173 24,957 ### ### ###
2016-Sep-21 Wed 0.585 0.585 0.53 0.55 ### ### ###
2016-Sep-20 Tue 0.585 ### 0.585 0.585 70.6 70.6 ###
2016-Sep-19 Mon 0.585 0.585 0.58 0.58 ### ### ###
2016-Sep-16 Fri 0.59 0.59 0.585 0.585 ### ### ###
2016-Sep-15 Thu ### ### 0.585 0.585 48,828 14,282 ### ### ###
2016-Sep-14 Wed 0.56 ### 0.56 ### ### ### 0.0
2016-Sep-13 Tue 0.58 0.58 0.56 0.56 29,072 16,571 11.9 11.9 ###
2016-Sep-12 Mon ### ### 0.56 0.56 55,372 ### 5.2 5.2 ###
2016-Sep-09 Fri 0.59 0.59 0.55 0.555 12,821 ### 3.8 3.8 ###
2016-Sep-08 Thu 0.59 0.59 0.59 0.59 13,577 ### 71.2 71.2 0.0
2016-Sep-07 Wed 0.54 0.575 0.54 0.575 95.6 95.6 ###
2016-Sep-06 Tue 0.555 0.555 0.53 0.53 38,847 21,074 6.8 6.8 0.0
2016-Sep-05 Mon 0.555 0.555 0.555 0.555 0 ###
2016-Sep-02 Fri 0.555 0.57 0.55 0.555 19,470 ### 71.9 71.9 ###
2016-Sep-01 Thu 0.55 0.55 0.55 0.55 ### ### ###
2016-Aug-31 Wed 0.55 0.55 0.55 0.55 74.4 74.4 ###
2016-Aug-30 Tue 0.55 0.56 0.55 0.55 ### ### ###
2016-Aug-29 Mon 0.55 0.55 0.54 0.54 35,140 19,151 ### ### 0.0
2016-Aug-26 Fri 0.58 0.58 0.54 0.56 ### ### ###
2016-Aug-25 Thu 0.56 0.575 0.53 0.53 88,250 48,758 9.2 9.2 0.0
2016-Aug-24 Wed ### ### 0.59 0.59 19.6 19.6 0.0
2016-Aug-23 Tue ### 0.655 ### ### 162,743 ### ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 76.1 76.1 0.0
2016-Aug-19 Fri ### 0.655 ### ### 30,379 9,949 ### ### 0.0
2016-Aug-18 Thu ### ### ### ### ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 29,879 0 ### ### 0.0
2016-Aug-16 Tue ### ### ### ### 44,244 0 ### ### 0.0
2016-Aug-15 Mon ### ### ### ### ### ### 0.0
2016-Aug-12 Fri ### 0.655 ### 0.645 136,584 ### 23.7 23.7 ###
2016-Aug-11 Thu ### ### ### ### 18,528 0 67.2 67.2 0.0
2016-Aug-10 Wed 0.645 ### 0.645 0.645 ### ### ###
2016-Aug-09 Tue ### ### ### ### 13.8 13.8 0.0
2016-Aug-08 Mon 0.685 0.685 0.685 0.685 70.7 70.7 0.0
2016-Aug-05 Fri ### ### ### ### ### ### 0.0
2016-Aug-04 Thu ### ### ### ### 20,328 0 ### ### 0.0
2016-Aug-03 Wed 0.7 0.71 ### 0.675 ### ### 0.0
2016-Aug-02 Tue 0.7 0.71 ### ### 20.3 20.3 0.0
2016-Aug-01 Mon 0.73 0.74 0.685 0.7 11.3 11.3 ###
2016-Jul-29 Fri ### 0.72 ### 0.71 89.0 89.0 ###
2016-Jul-28 Thu ### ### ### ### 66.0 66.0 0.0
2016-Jul-27 Wed 0.655 ### 0.645 ### 81.6 81.6 0.0
2016-Jul-26 Tue 0.7 0.7 ### ### 65,920 23,072 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri ### ### ### ### 71,542 0 ### ### 0.0
2016-Jul-21 Thu ### ### 0.57 0.58 ### ### ###
2016-Jul-20 Wed ### ### ### ### 40,576 0 ### ### 0.0
2016-Jul-19 Tue ### 0.655 ### ### 44,141 14,456 ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 20.7 20.7 0.0
2016-Jul-15 Fri ### ### ### ### ### ### 0.0
2016-Jul-14 Thu ### 0.7 0.655 ### 91,145 61,750 ### ### 0.0
2016-Jul-13 Wed ### ### ### ### 94.3 94.3 0.0
2016-Jul-12 Tue ### ### ### 0.625 ### ### 0.0
2016-Jul-11 Mon ### 0.685 ### 0.675 77,921 26,687 97.9 97.9 0.0
2016-Jul-08 Fri 0.55 ### 0.54 0.57 ### ### ###
2016-Jul-07 Thu 0.52 0.555 0.52 0.54 90.4 90.4 0.0
2016-Jul-06 Wed 0.485 0.55 0.485 0.51 215,228 111,380 94.0 94.0 ###
2016-Jul-05 Tue 0.46 0.49 0.455 0.49 ### ### ###
2016-Jul-04 Mon 0.45 0.46 0.45 0.46 84,225 38,322 ### ### 0.0
2016-Jul-01 Fri 0.46 0.46 0.43 0.43 3.3 3.3 ###
2016-Jun-30 Thu 0.46 0.475 0.45 0.45 18.1 18.1 0.0
2016-Jun-29 Wed 0.46 0.48 0.46 0.46 ### ### 0.0
2016-Jun-28 Tue 0.46 0.48 0.46 0.46 179,476 84,353 70.6 70.6 0.0
2016-Jun-27 Mon ### 0.49 0.455 0.455 218,227 ### 18.8 18.8 0.0
2016-May-27 Fri 0.43 ### 0.43 0.46 94.6 94.6 0.0
2016-May-26 Thu 0.42 0.43 0.42 0.43 24,948 ### ### ### ###
2016-May-25 Wed 0.43 0.43 ### 0.42 81,529 17,528 17.4 17.4 ###
2016-May-24 Tue 0.43 0.43 0.43 0.43 28,858 ### 74.6 74.6 ###
2016-May-23 Mon 0.45 0.45 0.43 0.43 36,477 16,049 ### ### ###
2016-May-20 Fri 0.45 0.455 0.45 0.45 ### ### 0.0
2016-May-19 Thu 0.485 0.485 0.45 0.46 108,588 ### 10.2 10.2 0.0
2016-May-18 Wed 0.49 0.49 0.47 0.475 15.2 15.2 ###
2016-May-17 Tue 0.45 ### 0.45 ### 192,048 ### ### ### 0.0
2016-May-16 Mon 0.42 0.445 0.42 0.44 93.0 93.0 ###
2016-May-13 Fri ### 0.41 ### 0.41 90.6 90.6 ###
2016-May-12 Thu 0.385 ### 0.385 ### 85,948 16,544 84.6 84.6 0.0
2016-May-11 Wed ### ### 0.385 0.385 20.8 20.8 0.0
2016-May-10 Tue ### ### ### ### 26,143 0 ### ### 0.0
2016-May-09 Mon ### ### ### ### ### ### 0.0
2016-May-06 Fri 0.375 ### 0.375 ### ### ### 0.0
2016-May-05 Thu 0.375 0.375 0.375 0.375 ### ### ###
2016-May-04 Wed 0.375 ### 0.375 0.375 43,325 8,123 ### ### ###
2016-May-03 Tue ### ### ### ### 62.2 62.2 0.0
2016-May-02 Mon ### ### ### ### 10.5 10.5 0.0
2016-Apr-29 Fri ### 0.385 ### ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed 0.385 0.385 ### ### 78,084 ### ### ### 0.0
2016-Apr-26 Tue ### ### ### ### 74.5 74.5 0.0
2016-Apr-22 Fri ### ### 0.375 ### ### ### 0.0
2016-Apr-21 Thu ### ### ### ### 93,982 0 ### ### 0.0
2016-Apr-20 Wed ### ### ### 0.375 83.4 83.4 ###
2016-Apr-19 Tue ### ### ### ### ### ### 0.0
2016-Apr-18 Mon 0.375 ### ### ### 60,185 0 80.7 80.7 0.0
2016-Apr-15 Fri ### ### ### ### 86.2 86.2 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 81.3 81.3 0.0
2016-Apr-12 Tue 0.375 0.375 ### ### 8,242 1,545 ### ### 0.0
2016-Apr-11 Mon 0.345 ### 0.345 ### ### ### 0.0
2016-Apr-08 Fri ### ### 0.347 ### ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 70.7 70.7 0.0
2016-Apr-06 Wed ### ### ### ### 42,275 0 65.7 65.7 0.0
2016-Apr-05 Tue ### ### ### ### 17,388 0 ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 0 0.0
2016-Apr-01 Fri ### ### ### ### 19,554 0 75.4 75.4 0.0
2016-Mar-31 Thu ### ### ### ### 972 0 ### ### 0.0
2016-Mar-30 Wed 0.355 0.355 ### ### 22.5 22.5 0.0
2016-Mar-29 Tue ### ### 0.355 0.355 ### ### 0.0
2016-Mar-24 Thu ### ### ### ### ### ### 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 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 2025-05-20 03:05:18 thru 2025-05-20 03:05:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000