Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Jun-15 05:23:26 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 24...

     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 .. Friday 14th June 2024
Latest price with VOLUME for FML .. Friday 14th June 2024

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 Next >>


End of day Prices (full format),

150 Days for (FML) FOCUS MINERALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2010-Jul-14 Wed 0.049 ### 0.049 ### 8,043,481 ### ### ### 0.0
2010-Jul-13 Tue 0.049 ### 0.048 0.049 ### ### ###
2010-Jul-12 Mon 0.049 ### 0.049 0.049 ### ### ###
2010-Jul-09 Fri ### ### 0.049 0.049 6,849,749 ### ### ### ###
2010-Jul-08 Thu ### 0.051 0.049 0.049 17.4 17.4 ###
2010-Jul-07 Wed 0.051 0.052 0.049 0.049 10.2 10.2 ###
2010-Jul-06 Tue 0.049 0.051 0.049 ### 80.0 80.0 0.0
2010-Jul-05 Mon ### ### 0.049 0.049 ### ### ###
2010-Jul-02 Fri 0.049 ### 0.048 0.049 70.8 70.8 ###
2010-Jul-01 Thu ### 0.051 ### ### ### ### 0.0
2010-Jun-30 Wed 0.049 0.051 0.049 0.051 21,169,142 1,058,457 89.1 89.1 ###
2010-Jun-29 Tue 0.052 0.053 0.049 ### 28,229,743 ### ### ### 0.0
2010-Jun-28 Mon 0.054 0.056 0.053 0.053 ### ### ###
2010-Jun-25 Fri 0.053 0.054 0.053 0.053 ### ### ###
2010-Jun-24 Thu 0.053 0.055 0.053 0.053 78.0 78.0 ###
2010-Jun-23 Wed 0.052 0.053 0.051 0.052 ### ### ###
2010-Jun-22 Tue 0.051 0.053 ### 0.052 ### ### ###
2010-Jun-21 Mon ### 0.052 ### 0.052 ### ### ###
2010-Jun-18 Fri 0.052 0.052 0.048 0.048 2.2 2.2 ###
2010-Jun-17 Thu 0.052 0.052 0.048 0.049 6.1 6.1 ###
2010-Jun-16 Wed 0.055 0.055 0.052 0.052 28,088,428 ### 5.6 5.6 ###
2010-Jun-15 Tue 0.057 0.059 0.054 0.054 54,881,459 ### 8.5 8.5 ###
2010-Jun-11 Fri 0.058 0.059 0.055 0.057 ### ### 0.0
2010-Jun-10 Thu 0.053 0.057 0.051 0.057 66,763,227 ### 96.2 96.2 0.0
2010-Jun-09 Wed 0.051 0.052 0.049 0.052 33,317,123 ### ### ### ###
2010-Jun-08 Tue 0.047 0.051 0.047 0.048 81.3 81.3 ###
2010-Jun-07 Mon 0.047 0.048 0.046 0.047 13,820,959 649,585 ### ### ###
2010-Jun-04 Fri 0.049 0.049 0.047 0.048 17.4 17.4 ###
2010-Jun-03 Thu 0.048 0.052 0.048 ### 35,936,474 1,796,823 91.0 91.0 0.0
2010-Jun-02 Wed 0.046 0.047 0.045 0.046 77.9 77.9 ###
2010-Jun-01 Tue 0.046 0.047 0.045 0.046 ### ### ###
2010-May-31 Mon 0.046 0.046 0.045 0.046 6,471,123 ### 69.5 69.5 ###
2010-May-28 Fri 0.047 0.047 0.045 0.046 20,967,478 ### 16.5 16.5 ###
2010-May-27 Thu 0.046 0.047 0.045 0.045 ### ### ###
2010-May-26 Wed 0.047 0.048 0.045 0.046 ### ### ###
2010-May-25 Tue 0.048 0.048 0.046 0.046 ### ### ###
2010-May-24 Mon 0.047 0.049 0.047 0.049 ### ### ###
2010-May-21 Fri 0.045 0.047 0.044 0.047 27,026,255 ### 80.3 80.3 ###
2010-May-20 Thu 0.048 0.049 0.046 0.047 17,905,779 850,524 33.0 33.0 ###
2010-May-19 Wed 0.051 0.051 0.049 0.049 20,437,948 ### ### ### ###
2010-May-18 Tue 0.053 0.053 0.051 0.051 17,587,644 914,557 15.3 15.3 ###
2010-May-17 Mon 0.052 0.054 0.051 0.052 22,120,554 1,161,329 ### ### ###
2010-May-14 Fri 0.054 0.054 0.052 0.052 40,356,125 2,138,874 9.5 9.5 ###
2010-May-13 Thu 0.055 0.057 0.054 0.054 28,822,379 1,599,642 ### ### ###
2010-May-12 Wed 0.054 0.055 0.053 0.055 81.6 81.6 ###
2010-May-11 Tue 0.054 0.055 0.051 0.052 ### ### ###
2010-May-10 Mon ### 0.053 ### 0.053 10,294,681 ### 84.9 84.9 ###
2010-May-07 Fri 0.048 0.051 0.046 ### ### ### 0.0
2010-May-06 Thu 0.047 0.049 0.045 0.049 29,419,655 1,382,723 93.9 93.9 ###
2010-May-05 Wed 0.047 0.049 0.044 0.047 ### ### ###
2010-May-04 Tue 0.053 0.054 ### 0.051 27,154,643 733,175 25.9 25.9 ###
2010-May-03 Mon 0.054 0.054 0.052 0.053 20,122,970 ### 26.9 26.9 ###
2010-Apr-30 Fri 0.056 0.056 0.054 0.054 24,773,977 ### ### ### ###
2010-Apr-29 Thu 0.056 0.057 0.054 0.055 15,460,879 858,078 29.1 29.1 ###
2010-Apr-28 Wed 0.054 0.056 0.053 0.056 ### ### ###
2010-Apr-27 Tue 0.057 0.057 0.054 0.055 24,097,544 ### 13.4 13.4 ###
2010-Apr-23 Fri 0.056 0.057 0.055 0.056 ### ### ###
2010-Apr-22 Thu 0.057 0.057 0.056 0.057 74.4 74.4 0.0
2010-Apr-21 Wed 0.057 0.057 0.056 0.057 13,202,359 ### ### ### 0.0
2010-Apr-20 Tue 0.058 0.059 0.056 0.057 ### ### 0.0
2010-Apr-19 Mon 0.058 0.059 0.057 0.058 76.1 76.1 0.0
2010-Apr-16 Fri ### ### ### ### 31,960,354 0 ### ### 0.0
2010-Apr-15 Thu ### ### 0.059 0.059 ### ### 0.0
2010-Apr-14 Wed 0.057 ### 0.056 0.059 55,111,144 ### 88.0 88.0 0.0
2010-Apr-13 Tue 0.058 0.058 0.056 0.056 15.4 15.4 ###
2010-Apr-12 Mon 0.057 0.059 0.057 0.058 45,039,245 2,612,276 80.0 80.0 0.0
2010-Apr-09 Fri 0.056 0.056 0.055 0.056 ### ### ###
2010-Apr-08 Thu 0.057 0.057 0.055 0.055 10.6 10.6 ###
2010-Apr-07 Wed 0.056 0.057 0.055 0.056 12,807,848 ### ### ### ###
2010-Apr-06 Tue 0.056 0.057 0.055 0.056 17,022,546 ### 67.3 67.3 ###
2010-Apr-01 Thu 0.055 0.056 0.053 0.055 63.3 63.3 ###
2010-Mar-31 Wed 0.054 0.054 0.053 0.053 12,596,724 673,924 21.4 21.4 ###
2010-Mar-30 Tue 0.056 0.056 0.054 0.054 13,650,074 750,754 11.3 11.3 ###
2010-Mar-29 Mon 0.053 0.056 0.053 0.056 26,681,657 1,454,150 ### ### ###
2010-Mar-26 Fri 0.053 0.053 ### 0.052 34,070,144 902,858 18.8 18.8 ###
2010-Mar-25 Thu 0.055 0.055 0.052 0.052 ### ### ###
2010-Mar-24 Wed 0.057 0.057 0.055 0.056 15,804,629 885,059 22.2 22.2 ###
2010-Mar-23 Tue 0.056 0.057 0.055 0.057 82.8 82.8 0.0
2010-Mar-22 Mon 0.057 0.057 0.056 0.056 5,105,341 288,451 ### ### ###
2010-Mar-19 Fri 0.057 0.058 0.056 0.057 9,789,351 ### ### ### 0.0
2010-Mar-18 Thu 0.058 0.058 0.056 0.057 ### ### 0.0
2010-Mar-17 Wed 0.059 0.059 0.057 0.058 16,661,459 ### 19.7 19.7 0.0
2010-Mar-16 Tue 0.057 0.058 0.057 0.057 73.3 73.3 0.0
2010-Mar-15 Mon 0.058 0.059 0.057 0.058 ### ### 0.0
2010-Mar-12 Fri 0.058 0.059 0.058 0.059 81.5 81.5 0.0
2010-Mar-11 Thu 0.059 ### 0.058 0.058 8,195,179 ### 21.7 21.7 0.0
2010-Mar-10 Wed ### ### 0.059 ### 7,620,383 ### ### ### 0.0
2010-Mar-09 Tue ### ### 0.058 ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 12,107,057 0 71.3 71.3 0.0
2010-Mar-05 Fri ### ### 0.058 0.059 22,084,973 ### ### ### 0.0
2010-Mar-04 Thu 0.059 ### 0.058 ### 92,429,544 2,680,456 84.3 84.3 0.0
2010-Mar-03 Wed ### ### 0.058 0.059 ### ### 0.0
2010-Mar-02 Tue 0.058 0.059 0.057 0.058 75.1 75.1 0.0
2010-Mar-01 Mon 0.057 0.058 0.056 0.057 10,545,380 601,086 ### ### 0.0
2010-Feb-26 Fri 0.057 0.057 0.056 0.056 23.6 23.6 ###
2010-Feb-25 Thu 0.058 0.058 0.056 0.057 16,915,858 ### ### ### 0.0
2010-Feb-24 Wed 0.057 0.058 0.056 0.058 ### ### 0.0
2010-Feb-23 Tue ### ### 0.058 0.058 ### ### 0.0
2010-Feb-22 Mon ### ### ### ### 17,083,077 0 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 28.1 28.1 0.0
2010-Feb-18 Thu ### ### ### ### 15,920,370 0 24.7 24.7 0.0
2010-Feb-17 Wed ### ### ### ### 21.0 21.0 0.0
2010-Feb-16 Tue ### ### ### ### 32,786,224 0 ### ### 0.0
2010-Feb-15 Mon ### ### 0.059 0.059 14,942,525 ### 24.2 24.2 0.0
2010-Feb-12 Fri ### ### 0.059 ### ### ### 0.0
2010-Feb-11 Thu 0.058 0.059 0.057 0.058 61.1 61.1 0.0
2010-Feb-10 Wed 0.059 ### 0.057 0.057 21,771,449 620,486 17.7 17.7 0.0
2010-Feb-09 Tue 0.057 0.058 0.055 0.056 ### ### ###
2010-Feb-08 Mon 0.058 0.059 0.057 0.057 24,451,882 ### 23.1 23.1 0.0
2010-Feb-05 Fri 0.056 0.057 0.055 0.056 71.8 71.8 ###
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 23,929,375 0 24.1 24.1 0.0
2010-Feb-02 Tue ### ### ### ### 56,391,546 0 ### ### 0.0
2010-Feb-01 Mon ### ### 0.058 0.058 64,568,846 ### ### ### 0.0
2010-Jan-29 Fri ### ### ### ### 28,541,649 0 ### ### 0.0
2010-Jan-28 Thu ### 0.072 ### ### ### ### 0.0
2010-Jan-27 Wed ### ### ### ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 54,244,185 0 90.5 90.5 0.0
2010-Jan-22 Fri ### ### ### ### 95,484,128 0 ### ### 0.0
2010-Jan-21 Thu 0.074 0.074 0.071 0.072 18.8 18.8 0.0
2010-Jan-20 Wed 0.078 0.079 0.076 0.076 28,562,520 ### ### ### 0.0
2010-Jan-19 Tue 0.079 0.081 0.077 0.077 20.2 20.2 0.0
2010-Jan-18 Mon 0.076 ### 0.075 0.078 55,610,070 2,085,377 86.5 86.5 0.0
2010-Jan-15 Fri 0.078 0.078 0.075 0.076 ### ### 0.0
2010-Jan-14 Thu 0.074 0.079 0.072 0.078 93.1 93.1 0.0
2010-Jan-13 Wed 0.071 0.072 ### 0.071 25,242,181 ### ### ### 0.0
2010-Jan-12 Tue 0.073 0.074 0.071 0.071 ### ### 0.0
2010-Jan-11 Mon 0.072 0.075 0.072 0.073 33,037,070 2,428,224 ### ### 0.0
2010-Jan-08 Fri 0.072 0.072 ### 0.071 ### ### 0.0
2010-Jan-07 Thu 0.074 0.077 ### 0.071 6.9 6.9 0.0
2010-Jan-06 Wed ### 0.073 ### 0.073 ### ### 0.0
2010-Jan-05 Tue ### ### ### ### 31,034,784 0 ### ### 0.0
2010-Jan-04 Mon ### ### ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 7,421,680 0 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue ### ### ### ### 17,786,954 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 15,152,922 0 15.0 15.0 0.0
2009-Dec-23 Wed ### ### ### ### 36,410,588 0 87.2 87.2 0.0
2009-Dec-22 Tue ### ### ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### ### ### 0.0
2009-Dec-18 Fri 0.058 ### 0.057 ### 66,664,682 1,899,943 98.4 98.4 0.0
2009-Dec-17 Thu ### ### 0.059 ### ### ### 0.0
2009-Dec-16 Wed 0.059 ### 0.058 ### ### ### 0.0
2009-Dec-15 Tue 0.058 0.059 0.057 0.059 80.3 80.3 0.0
2009-Dec-14 Mon 0.058 0.058 0.056 0.058 ### ### 0.0
2009-Dec-11 Fri 0.059 ### 0.057 0.057 ### ### 0.0
2009-Dec-10 Thu 0.059 ### 0.058 0.058 23,604,383 684,527 25.4 25.4 0.0
2009-Dec-09 Wed 0.058 ### 0.057 0.059 31,584,121 900,147 ### ### 0.0
2009-Dec-08 Tue ### ### 0.059 ### 12,989,653 ### 25.7 25.7 0.0
2009-Dec-07 Mon 0.059 ### 0.058 ### 42,141,255 ### ### ### 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 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 2024-06-15 05:23:26 thru 2024-06-15 05:23:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000