Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-May-21 12:48:02 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 28...

     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 .. Tuesday 20th 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
2009-Feb-03 Tue 0.027 0.027 0.026 0.026 16.8 16.8 ###
2009-Feb-02 Mon 0.027 0.028 0.026 0.027 72.2 72.2 ###
2009-Jan-30 Fri 0.028 0.028 0.026 0.027 12.6 12.6 ###
2009-Jan-29 Thu 0.028 0.029 0.027 0.028 ### ### ###
2009-Jan-28 Wed 0.029 0.029 0.027 0.028 15.6 15.6 ###
2009-Jan-27 Tue ### ### 0.028 0.028 ### ### ###
2009-Jan-23 Fri 0.029 ### 0.027 0.029 1,630,480 ### ### ### 0.0
2009-Jan-22 Thu 0.028 0.029 0.027 0.028 1,704,252 ### 76.2 76.2 ###
2009-Jan-21 Wed ### ### 0.026 0.028 3.3 3.3 ###
2009-Jan-20 Tue ### ### 0.029 ### 2,469,852 ### 94.3 94.3 0.0
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### ### ### ### ### ### 0.0
2009-Jan-15 Thu ### ### ### ### 10.4 10.4 0.0
2009-Jan-14 Wed ### ### ### ### 84.7 84.7 0.0
2009-Jan-13 Tue ### ### ### ### 584,885 0 ### ### 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 1,107,558 0 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 87.2 87.2 0.0
2009-Jan-06 Tue ### ### 0.029 ### 2,342,759 33,970 64.9 64.9 0.0
2009-Jan-05 Mon ### ### ### ### 7,800,622 0 5.8 5.8 0.0
2009-Jan-02 Fri 0.023 ### 0.023 ### 98.8 98.8 0.0
2008-Dec-31 Wed 0.023 0.023 0.022 0.022 7.6 7.6 ###
2008-Dec-30 Tue 0.025 0.025 0.023 0.023 ### ### ###
2008-Dec-29 Mon 0.023 0.023 0.022 0.022 ### ### ###
2008-Dec-24 Wed 0.024 0.024 0.023 0.024 63.7 63.7 ###
2008-Dec-23 Tue 0.024 0.024 0.023 0.023 ### ### ###
2008-Dec-22 Mon 0.023 0.025 0.023 0.025 ### ### ###
2008-Dec-19 Fri 0.024 0.024 0.021 0.021 792,683 ### 3.5 3.5 ###
2008-Dec-18 Thu 0.023 0.025 0.023 0.024 112,282 ### 84.8 84.8 ###
2008-Dec-17 Wed 0.024 0.024 0.023 0.024 ### ### ###
2008-Dec-16 Tue 0.024 0.024 0.023 0.024 76.7 76.7 ###
2008-Dec-15 Mon 0.023 0.024 0.023 0.024 84.9 84.9 ###
2008-Dec-12 Fri 0.024 0.025 0.023 0.023 ### ### ###
2008-Dec-11 Thu 0.024 0.025 0.024 0.024 ### ### ###
2008-Dec-10 Wed 0.024 0.024 0.024 0.024 66.9 66.9 ###
2008-Dec-09 Tue 0.025 0.025 0.023 0.024 17.1 17.1 ###
2008-Dec-08 Mon 0.023 0.024 0.023 0.024 ### ### ###
2008-Dec-05 Fri 0.025 0.025 0.024 0.025 655,550 ### ### ### ###
2008-Dec-04 Thu 0.025 0.025 0.024 0.025 ### ### ###
2008-Dec-03 Wed 0.024 0.025 0.023 0.025 ### ### ###
2008-Dec-02 Tue 0.022 0.024 0.021 0.023 ### ### ###
2008-Dec-01 Mon 0.023 0.024 0.022 0.024 ### ### ###
2008-Nov-28 Fri 0.022 0.024 ### 0.023 83.5 83.5 ###
2008-Nov-27 Thu ### 0.022 ### 0.021 3,794,047 ### 87.0 87.0 ###
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue ### ### ### ### 12.6 12.6 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 1,168,370 0 67.6 67.6 0.0
2008-Nov-20 Thu ### ### ### ### 321,545 0 77.9 77.9 0.0
2008-Nov-19 Wed ### ### ### ### ### ### 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 287,370 0 82.1 82.1 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 1,654,545 0 74.7 74.7 0.0
2008-Nov-11 Tue ### 0.021 ### 0.021 ### ### ###
2008-Nov-10 Mon 0.021 0.021 ### 0.021 ### ### ###
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu 0.022 0.022 ### ### 7.9 7.9 0.0
2008-Nov-05 Wed 0.021 0.022 0.021 0.022 1,493,749 ### ### ### ###
2008-Nov-04 Tue ### 0.021 ### ### 2,298,824 ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 8.7 8.7 0.0
2008-Oct-31 Fri ### ### ### ### 1,681,655 0 11.9 11.9 0.0
2008-Oct-30 Thu ### ### ### ### 1,037,950 0 62.7 62.7 0.0
2008-Oct-29 Wed ### ### ### ### 10.9 10.9 0.0
2008-Oct-28 Tue ### ### ### ### 6,319,523 0 ### ### 0.0
2008-Oct-27 Mon ### ### ### ### 1,614,758 0 83.1 83.1 0.0
2008-Oct-24 Fri 0.025 0.025 ### 0.021 5.0 5.0 ###
2008-Oct-23 Thu 0.024 0.025 0.024 0.025 1,060,782 25,989 90.4 90.4 ###
2008-Oct-22 Wed 0.027 0.027 0.024 0.027 78.9 78.9 ###
2008-Oct-21 Tue 0.027 0.028 0.025 0.028 1,566,150 ### 83.2 83.2 ###
2008-Oct-20 Mon 0.025 0.028 0.025 0.026 1,506,145 ### 87.6 87.6 ###
2008-Oct-17 Fri 0.024 0.024 0.024 0.024 ### ### ###
2008-Oct-16 Thu 0.026 0.026 0.024 0.025 2,610,580 ### ### ### ###
2008-Oct-15 Wed 0.029 0.029 0.027 0.027 ### ### ###
2008-Oct-14 Tue 0.028 ### 0.026 0.029 4,197,448 ### 78.5 78.5 0.0
2008-Oct-13 Mon 0.023 0.028 0.023 0.027 2,392,223 ### ### ### ###
2008-Oct-10 Fri 0.024 0.024 ### 0.023 42.7 42.7 ###
2008-Oct-09 Thu 0.026 0.027 0.023 0.025 ### ### ###
2008-Oct-08 Wed 0.025 0.025 0.024 0.025 773,088 18,940 ### ### ###
2008-Oct-07 Tue 0.026 0.026 0.024 0.025 ### ### ###
2008-Oct-06 Mon 0.027 0.028 0.026 0.026 862,422 23,285 33.0 33.0 ###
2008-Oct-03 Fri 0.027 0.029 0.025 0.026 1,807,055 ### 16.9 16.9 ###
2008-Oct-02 Thu 0.028 0.028 0.028 0.028 0 ###
2008-Oct-01 Wed 0.028 0.028 0.028 0.028 0 ###
2008-Sep-30 Tue 0.027 0.028 0.025 0.028 74.5 74.5 ###
2008-Sep-29 Mon ### ### 0.028 0.029 25.5 25.5 0.0
2008-Sep-26 Fri 0.029 ### 0.028 ### 2,441,424 34,179 90.7 90.7 0.0
2008-Sep-25 Thu ### ### 0.027 0.029 1,371,943 18,521 ### ### 0.0
2008-Sep-24 Wed ### ### 0.027 0.029 13.8 13.8 0.0
2008-Sep-23 Tue ### ### 0.028 ### 18.3 18.3 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 2,157,422 0 58.8 58.8 0.0
2008-Sep-18 Thu ### ### ### ### 3,872,943 0 ### ### 0.0
2008-Sep-17 Wed 0.028 0.029 0.027 0.028 727,157 ### ### ### ###
2008-Sep-16 Tue 0.026 0.026 0.025 0.026 1,227,559 ### 69.5 69.5 ###
2008-Sep-15 Mon 0.029 0.029 0.026 0.026 ### ### ###
2008-Sep-12 Fri 0.027 0.029 0.026 0.026 746,951 20,541 ### ### ###
2008-Sep-11 Thu 0.029 0.029 0.025 0.026 2,355,289 ### 4.6 4.6 ###
2008-Sep-10 Wed ### ### 0.028 0.029 ### ### 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 1,241,489 0 62.2 62.2 0.0
2008-Sep-05 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 929,657 0 67.5 67.5 0.0
2008-Aug-29 Fri 0.028 ### 0.028 ### ### ### 0.0
2008-Aug-28 Thu 0.028 0.029 0.028 0.028 1,796,829 ### 68.0 68.0 ###
2008-Aug-27 Wed 0.027 0.028 0.027 0.028 254,740 ### ### ### ###
2008-Aug-26 Tue 0.029 0.029 0.027 0.027 4.5 4.5 ###
2008-Aug-25 Mon 0.029 ### 0.027 0.028 11.8 11.8 ###
2008-Aug-22 Fri 0.027 0.029 0.027 0.029 93.4 93.4 0.0
2008-Aug-21 Thu 0.024 0.027 0.024 0.026 96.8 96.8 ###
2008-Aug-20 Wed 0.025 0.025 0.024 0.025 65.1 65.1 ###
2008-Aug-19 Tue 0.027 0.028 0.026 0.026 ### ### ###
2008-Aug-18 Mon 0.027 0.027 0.026 0.026 ### ### ###
2008-Aug-15 Fri 0.028 0.029 0.028 0.029 ### ### 0.0
2008-Aug-14 Thu 0.027 0.028 0.026 0.028 1,174,148 ### ### ### ###
2008-Aug-13 Wed 0.028 ### 0.026 0.027 ### ### ###
2008-Aug-12 Tue ### ### 0.028 ### 1,221,345 ### 73.8 73.8 0.0
2008-Aug-11 Mon ### ### 0.029 ### 1,236,655 ### ### ### 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 1,473,249 0 15.7 15.7 0.0
2008-Aug-06 Wed ### ### 0.029 ### 2,377,579 34,474 15.7 15.7 0.0
2008-Aug-05 Tue ### ### ### ### 14.9 14.9 0.0
2008-Aug-04 Mon ### ### ### ### 1,424,928 0 4.8 4.8 0.0
2008-Aug-01 Fri ### ### ### ### 2,465,841 0 ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 864,758 0 ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 851,921 0 82.9 82.9 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon ### ### ### ### 1,355,579 0 88.9 88.9 0.0
2008-Jul-25 Fri ### ### ### ### 9.4 9.4 0.0
2008-Jul-24 Thu ### ### ### ### 1,564,358 0 82.9 82.9 0.0
2008-Jul-23 Wed ### ### ### ### 6.0 6.0 0.0
2008-Jul-22 Tue ### ### ### ### 1,072,142 0 96.3 96.3 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri ### ### ### ### 23.8 23.8 0.0
2008-Jul-17 Thu ### ### ### ### ### ### 0.0
2008-Jul-16 Wed ### ### ### ### 1,567,989 0 ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 95.8 95.8 0.0
2008-Jul-14 Mon ### ### ### ### 2,774,155 0 ### ### 0.0
2008-Jul-11 Fri ### ### ### ### 16.2 16.2 0.0
2008-Jul-10 Thu ### ### ### ### 73.4 73.4 0.0
2008-Jul-09 Wed ### 0.041 ### ### 4,401,248 90,225 6.2 6.2 0.0
2008-Jul-08 Tue ### ### ### ### 3,310,771 0 81.0 81.0 0.0
2008-Jul-07 Mon 0.041 0.042 ### ### 1,979,520 ### ### ### 0.0
2008-Jul-04 Fri 0.041 0.043 ### ### ### ### 0.0
2008-Jul-03 Thu 0.043 0.043 ### 0.041 18.0 18.0 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 2025-05-21 00:48:02 thru 2025-05-21 00:48:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000