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

Currently Fri 24-Jun-14 07:02:12 PM 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 25...

     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 .. Wednesday 12th June 2024
Latest price with VOLUME for FML .. Wednesday 12th 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
2009-Dec-02 Wed ### ### ### ### 76,908,942 0 ### ### 0.0
2009-Dec-01 Tue 0.059 ### 0.059 ### 67,060,853 ### 96.4 96.4 0.0
2009-Nov-30 Mon 0.057 ### 0.057 0.058 74.9 74.9 0.0
2009-Nov-27 Fri ### ### 0.057 0.057 68,349,588 ### 10.3 10.3 0.0
2009-Nov-26 Thu ### ### ### ### 144,206,426 0 5.5 5.5 0.0
2009-Nov-25 Wed 0.057 ### 0.056 ### 98.4 98.4 0.0
2009-Nov-24 Tue 0.057 0.058 0.055 0.057 52,680,853 ### 78.5 78.5 0.0
2009-Nov-23 Mon 0.054 0.058 0.054 0.057 93.0 93.0 0.0
2009-Nov-20 Fri 0.055 0.056 0.054 0.054 13,836,246 ### ### ### ###
2009-Nov-19 Thu 0.055 0.056 0.054 0.055 27,851,574 ### 74.0 74.0 ###
2009-Nov-18 Wed 0.056 0.057 0.055 0.056 ### ### ###
2009-Nov-17 Tue 0.058 ### 0.055 0.056 16.8 16.8 ###
2009-Nov-16 Mon 0.055 0.058 0.055 0.058 94.4 94.4 0.0
2009-Nov-13 Fri 0.054 0.056 0.054 0.054 28,585,754 ### 66.6 66.6 ###
2009-Nov-12 Thu 0.056 0.058 0.055 0.055 74,881,175 4,230,786 24.6 24.6 ###
2009-Nov-11 Wed 0.058 0.058 0.054 0.056 80,516,122 ### ### ### ###
2009-Nov-10 Tue 0.059 ### 0.057 0.058 57,813,526 1,647,685 ### ### 0.0
2009-Nov-09 Mon 0.059 ### 0.056 0.057 84,725,641 ### 9.7 9.7 0.0
2009-Nov-06 Fri 0.056 ### 0.055 ### ### ### 0.0
2009-Nov-05 Thu 0.056 0.056 0.054 0.054 14.7 14.7 ###
2009-Nov-04 Wed 0.057 0.059 0.054 0.055 12.5 12.5 ###
2009-Nov-03 Tue 0.053 0.055 0.051 0.055 39,151,985 2,075,055 ### ### ###
2009-Nov-02 Mon 0.049 0.052 0.048 0.051 88.6 88.6 ###
2009-Oct-30 Fri 0.057 0.057 ### 0.052 101,396,854 ### 2.5 2.5 ###
2009-Oct-29 Thu 0.044 0.055 0.043 0.055 ### ### ###
2009-Oct-28 Wed 0.053 0.053 0.047 0.048 3.0 3.0 ###
2009-Oct-27 Tue 0.055 0.055 0.051 0.053 ### ### ###
2009-Oct-26 Mon 0.055 0.057 0.054 0.055 36,905,928 2,048,279 70.3 70.3 ###
2009-Oct-23 Fri 0.055 0.056 0.054 0.056 ### ### ###
2009-Oct-22 Thu 0.055 0.055 0.053 0.054 ### ### ###
2009-Oct-21 Wed 0.056 0.057 0.054 0.056 37,591,341 ### 67.4 67.4 ###
2009-Oct-20 Tue ### ### 0.057 0.057 126,911,353 3,616,973 7.9 7.9 0.0
2009-Oct-19 Mon 0.054 0.057 0.053 0.057 80,636,875 4,435,028 92.3 92.3 0.0
2009-Oct-16 Fri 0.053 0.055 0.052 0.053 49,611,022 2,654,189 ### ### ###
2009-Oct-15 Thu 0.059 ### 0.053 0.054 113,669,975 3,012,254 ### ### ###
2009-Oct-14 Wed 0.057 ### 0.056 0.057 60.5 60.5 0.0
2009-Oct-13 Tue 0.048 0.054 0.047 0.054 ### ### ###
2009-Oct-12 Mon 0.045 0.046 0.044 0.046 86,324,880 ### 84.1 84.1 ###
2009-Oct-09 Fri 0.047 0.047 0.047 0.047 0 ###
2009-Oct-08 Thu 0.046 0.047 0.046 0.047 21,794,651 1,013,451 78.0 78.0 ###
2009-Oct-07 Wed 0.044 0.046 0.043 0.046 91,641,174 ### 90.2 90.2 ###
2009-Oct-06 Tue 0.041 0.042 ### ### 20.7 20.7 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 36,672,642 0 87.8 87.8 0.0
2009-Oct-01 Thu ### 0.041 ### ### 46,959,588 962,671 70.3 70.3 0.0
2009-Sep-30 Wed ### ### ### ### 21,289,342 0 84.7 84.7 0.0
2009-Sep-29 Tue ### ### ### ### 19.5 19.5 0.0
2009-Sep-28 Mon ### 0.043 ### ### 23.0 23.0 0.0
2009-Sep-25 Fri ### 0.042 ### 0.041 83.2 83.2 0.0
2009-Sep-24 Thu 0.043 0.043 0.041 0.041 ### ### 0.0
2009-Sep-23 Wed 0.042 0.044 0.042 0.044 89.6 89.6 ###
2009-Sep-22 Tue ### 0.042 ### 0.041 85.9 85.9 0.0
2009-Sep-21 Mon ### 0.044 ### 0.041 ### ### 0.0
2009-Sep-18 Fri 0.041 0.044 ### ### ### ### 0.0
2009-Sep-17 Thu 0.047 ### 0.042 0.044 189,487,447 ### 5.3 5.3 ###
2009-Sep-16 Wed ### 0.045 ### 0.044 202,694,123 ### 97.6 97.6 ###
2009-Sep-15 Tue ### ### ### ### 190,643,582 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 24,235,349 0 7.5 7.5 0.0
2009-Sep-11 Fri ### ### 0.029 ### 28,961,079 ### ### ### 0.0
2009-Sep-10 Thu ### ### 0.029 0.029 42,114,085 610,654 4.8 4.8 0.0
2009-Sep-09 Wed ### ### ### ### ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 61.4 61.4 0.0
2009-Sep-07 Mon 0.028 ### 0.028 ### 149,596,587 2,094,352 ### ### 0.0
2009-Sep-04 Fri 0.027 0.028 0.026 0.027 68.7 68.7 ###
2009-Sep-03 Thu 0.025 0.027 0.025 0.026 ### ### ###
2009-Sep-02 Wed 0.026 0.026 0.025 0.025 29,215,177 744,987 ### ### ###
2009-Sep-01 Tue 0.027 0.028 0.026 0.027 24,194,950 ### ### ### ###
2009-Aug-31 Mon 0.027 0.028 0.026 0.027 38,098,844 ### 72.3 72.3 ###
2009-Aug-28 Fri 0.026 0.027 0.026 0.026 14,600,956 386,925 ### ### ###
2009-Aug-27 Thu 0.027 0.027 0.026 0.026 7,003,747 ### 13.4 13.4 ###
2009-Aug-26 Wed 0.027 0.028 0.026 0.027 12,435,427 335,756 61.8 61.8 ###
2009-Aug-25 Tue 0.027 0.028 0.026 0.027 ### ### ###
2009-Aug-24 Mon 0.028 0.028 0.027 0.027 7,266,171 ### 13.6 13.6 ###
2009-Aug-21 Fri 0.028 0.028 0.027 0.027 7,739,676 212,841 20.4 20.4 ###
2009-Aug-20 Thu 0.028 0.029 0.027 0.028 73.6 73.6 ###
2009-Aug-19 Wed ### ### 0.028 0.028 ### ### ###
2009-Aug-18 Tue ### ### 0.028 0.029 14.8 14.8 0.0
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri 0.027 0.029 0.027 0.028 29,136,524 815,822 ### ### ###
2009-Aug-13 Thu 0.027 0.027 0.026 0.027 60.0 60.0 ###
2009-Aug-12 Wed 0.026 0.027 0.025 0.026 67.4 67.4 ###
2009-Aug-11 Tue 0.026 0.026 0.025 0.026 ### ### ###
2009-Aug-10 Mon 0.026 0.026 0.024 0.026 ### ### ###
2009-Aug-07 Fri 0.024 0.025 0.023 0.025 89.5 89.5 ###
2009-Aug-06 Thu 0.023 0.024 0.023 0.023 13,607,045 ### ### ### ###
2009-Aug-05 Wed 0.023 0.024 0.023 0.024 ### ### ###
2009-Aug-04 Tue 0.024 0.025 0.024 0.024 20,983,848 ### ### ### ###
2009-Aug-03 Mon 0.024 0.025 0.024 0.024 24,226,755 593,555 66.6 66.6 ###
2009-Jul-31 Fri 0.025 0.025 0.024 0.025 11,655,623 ### 65.1 65.1 ###
2009-Jul-30 Thu 0.024 0.025 0.023 0.024 29,019,475 ### ### ### ###
2009-Jul-29 Wed 0.024 0.025 0.023 0.024 ### ### ###
2009-Jul-28 Tue 0.023 0.026 0.023 0.025 39,714,628 ### ### ### ###
2009-Jul-27 Mon 0.023 0.024 0.022 0.023 ### ### ###
2009-Jul-24 Fri 0.025 0.025 0.023 0.024 28,636,674 687,280 12.1 12.1 ###
2009-Jul-23 Thu 0.025 0.026 0.024 0.025 57,959,021 1,448,975 ### ### ###
2009-Jul-22 Wed 0.025 0.026 0.025 0.025 12,301,378 313,685 ### ### ###
2009-Jul-21 Tue 0.025 0.026 0.025 0.025 4,457,387 ### 71.6 71.6 ###
2009-Jul-20 Mon 0.026 0.026 0.025 0.025 3,482,887 ### 9.2 9.2 ###
2009-Jul-17 Fri 0.025 0.026 0.025 0.026 92.0 92.0 ###
2009-Jul-16 Thu 0.026 0.026 0.025 0.026 71.4 71.4 ###
2009-Jul-15 Wed 0.026 0.026 0.025 0.026 3,125,181 ### 62.4 62.4 ###
2009-Jul-14 Tue 0.026 0.026 0.025 0.026 64.7 64.7 ###
2009-Jul-13 Mon 0.025 0.026 0.024 0.025 81.4 81.4 ###
2009-Jul-10 Fri 0.025 0.025 0.025 0.025 67.1 67.1 ###
2009-Jul-09 Thu 0.026 0.026 0.025 0.025 9.7 9.7 ###
2009-Jul-08 Wed 0.026 0.026 0.025 0.025 10,218,454 260,570 ### ### ###
2009-Jul-07 Tue 0.026 0.026 0.025 0.026 77.9 77.9 ###
2009-Jul-06 Mon 0.026 0.026 0.025 0.025 ### ### ###
2009-Jul-03 Fri 0.026 0.027 0.026 0.026 66.4 66.4 ###
2009-Jul-02 Thu 0.027 0.027 0.026 0.026 2,558,222 ### ### ### ###
2009-Jul-01 Wed 0.027 0.027 0.026 0.026 1,434,724 38,020 ### ### ###
2009-Jun-30 Tue 0.026 0.027 0.026 0.027 10,805,781 286,353 ### ### ###
2009-Jun-29 Mon 0.026 0.027 0.026 0.026 9,304,356 ### 79.5 79.5 ###
2009-Jun-26 Fri 0.026 0.027 0.026 0.026 69.2 69.2 ###
2009-Jun-25 Thu 0.026 0.026 0.025 0.026 67.5 67.5 ###
2009-Jun-24 Wed 0.026 0.026 0.025 0.026 5,950,541 ### ### ### ###
2009-Jun-23 Tue 0.026 0.026 0.025 0.026 17,904,489 ### 80.6 80.6 ###
2009-Jun-22 Mon 0.028 0.028 0.026 0.026 7.8 7.8 ###
2009-Jun-19 Fri 0.028 0.029 0.026 0.027 42,153,080 ### ### ### ###
2009-Jun-18 Thu 0.028 0.029 0.027 0.028 75.4 75.4 ###
2009-Jun-17 Wed 0.028 0.029 0.027 0.028 45,390,548 ### 76.4 76.4 ###
2009-Jun-16 Tue 0.028 0.029 0.028 0.028 ### ### ###
2009-Jun-15 Mon ### ### 0.028 0.029 18.3 18.3 0.0
2009-Jun-12 Fri 0.029 ### 0.029 ### 82.8 82.8 0.0
2009-Jun-11 Thu ### ### 0.029 ### 16,597,241 240,659 ### ### 0.0
2009-Jun-10 Wed ### ### 0.029 0.029 7.0 7.0 0.0
2009-Jun-09 Tue ### ### 0.029 ### 22,505,940 ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### ### ### 74,370,920 0 ### ### 0.0
2009-Jun-03 Wed 0.029 ### 0.028 ### 188,849,328 ### 95.5 95.5 0.0
2009-Jun-02 Tue 0.028 0.028 0.027 0.027 11,220,326 308,558 ### ### ###
2009-Jun-01 Mon 0.028 0.028 0.027 0.028 8,902,878 244,829 61.6 61.6 ###
2009-May-29 Fri 0.028 0.028 0.027 0.028 ### ### ###
2009-May-28 Thu 0.028 0.028 0.026 0.028 71.4 71.4 ###
2009-May-27 Wed 0.028 0.029 0.027 0.027 ### ### ###
2009-May-26 Tue 0.028 0.028 0.027 0.028 8,278,471 227,657 70.3 70.3 ###
2009-May-25 Mon 0.028 0.029 0.027 0.028 32,155,448 900,352 73.7 73.7 ###
2009-May-22 Fri 0.027 0.028 0.026 0.027 72.4 72.4 ###
2009-May-21 Thu 0.027 0.028 0.026 0.026 49,540,285 1,337,587 14.4 14.4 ###
2009-May-20 Wed 0.026 0.026 0.025 0.025 6,090,385 ### ### ### ###
2009-May-19 Tue 0.026 0.027 0.025 0.025 14,990,152 389,743 ### ### ###
2009-May-18 Mon 0.027 0.027 0.025 0.026 ### ### ###
2009-May-15 Fri 0.026 0.027 0.025 0.027 ### ### ###
2009-May-14 Thu 0.026 0.027 0.025 0.026 81.3 81.3 ###
2009-May-13 Wed 0.028 0.028 0.026 0.026 14,717,678 397,377 ### ### ###
2009-May-12 Tue 0.028 0.028 0.027 0.027 10,034,858 275,958 ### ### ###
2009-May-11 Mon 0.029 ### 0.027 0.028 38,728,878 ### ### ### ###
2009-May-08 Fri 0.028 ### 0.027 0.028 61,031,541 823,925 ### ### ###
2009-May-07 Thu 0.025 0.028 0.025 0.028 94.7 94.7 ###
2009-May-06 Wed 0.026 0.026 0.025 0.025 14.6 14.6 ###


<< 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 2024-06-14 19:02:12 thru 2024-06-14 19:02:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000