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 Tue 25-May-20 08:26:21 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 33...

     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


End of day Prices (full format),

150 Days for (FML) FOCUS MINERALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Feb-08 Wed 0.055 0.057 0.053 0.056 25,820,843 1,420,146 ### ### ###
2006-Feb-07 Tue ### ### 0.057 0.058 1,109,545 31,622 10.2 10.2 0.0
2006-Feb-06 Mon ### ### 0.058 ### 63.5 63.5 0.0
2006-Feb-03 Fri ### ### ### ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 9,839,422 0 11.9 11.9 0.0
2006-Feb-01 Wed ### ### 0.056 ### ### ### 0.0
2006-Jan-31 Tue 0.056 ### 0.055 ### 98.7 98.7 0.0
2006-Jan-30 Mon 0.055 0.057 0.052 0.055 71.4 71.4 ###
2006-Jan-27 Fri 0.052 0.057 0.052 0.054 16,396,043 893,584 90.3 90.3 ###
2006-Jan-25 Wed 0.047 0.052 0.047 0.051 13,831,127 684,640 97.2 97.2 ###
2006-Jan-24 Tue 0.048 0.049 0.047 0.048 68.8 68.8 ###
2006-Jan-23 Mon 0.049 ### 0.048 0.048 ### ### ###
2006-Jan-20 Fri 0.048 ### 0.048 0.049 1,843,541 44,244 ### ### ###
2006-Jan-19 Thu 0.048 0.048 0.048 0.048 301,459 14,470 ### ### ###
2006-Jan-18 Wed 0.047 0.049 0.046 0.048 ### ### ###
2006-Jan-17 Tue 0.048 0.048 0.047 0.048 66.3 66.3 ###
2006-Jan-16 Mon 0.048 0.048 0.047 0.048 1,026,275 48,748 69.9 69.9 ###
2006-Jan-13 Fri 0.046 0.047 0.046 0.047 ### ### ###
2006-Jan-12 Thu 0.047 0.047 0.045 0.045 ### ### ###
2006-Jan-11 Wed 0.048 0.048 0.047 0.047 15.9 15.9 ###
2006-Jan-10 Tue 0.047 0.048 0.046 0.048 88.3 88.3 ###
2006-Jan-09 Mon 0.047 0.047 0.046 0.047 ### ### ###
2006-Jan-06 Fri 0.047 0.048 0.047 0.047 534,420 25,384 ### ### ###
2006-Jan-05 Thu 0.048 0.049 0.045 0.045 3.5 3.5 ###
2006-Jan-04 Wed 0.045 0.048 0.044 0.048 1,442,345 66,347 96.7 96.7 ###
2006-Jan-03 Tue 0.046 0.046 0.045 0.045 1,164,555 52,987 ### ### ###
2005-Dec-30 Fri 0.047 0.047 0.046 0.047 ### ### ###
2005-Dec-29 Thu 0.043 0.047 0.043 0.047 ### ### ###
2005-Dec-28 Wed 0.042 0.043 0.042 0.043 548,677 ### ### ### ###
2005-Dec-27 Tue 0.041 0.042 0.041 0.042 ### ### ###
2005-Dec-23 Fri 0.041 0.042 0.041 0.042 ### ### ###
2005-Dec-22 Thu 0.041 0.041 ### 0.041 66.3 66.3 0.0
2005-Dec-21 Wed ### 0.041 ### ### 68.0 68.0 0.0
2005-Dec-20 Tue 0.042 0.042 ### 0.041 14.3 14.3 0.0
2005-Dec-19 Mon 0.042 0.042 0.041 0.042 1,307,023 54,241 ### ### ###
2005-Dec-16 Fri 0.045 0.045 0.041 0.042 2.6 2.6 ###
2005-Dec-15 Thu 0.046 0.047 0.044 0.044 3,531,686 ### ### ### ###
2005-Dec-14 Wed 0.049 ### 0.047 0.047 ### ### ###
2005-Dec-13 Tue 0.052 0.052 0.048 0.049 7,060,074 ### ### ### ###
2005-Dec-12 Mon 0.052 0.054 0.051 0.052 20,733,984 ### 70.6 70.6 ###
2005-Dec-09 Fri 0.048 ### 0.048 ### 92.8 92.8 0.0
2005-Dec-08 Thu 0.047 0.048 0.047 0.047 ### ### ###
2005-Dec-07 Wed 0.049 0.049 0.047 0.047 1,590,851 ### ### ### ###
2005-Dec-06 Tue ### ### 0.048 0.048 3,507,049 ### 7.6 7.6 ###
2005-Dec-05 Mon 0.051 0.051 0.048 0.049 9.4 9.4 ###
2005-Dec-02 Fri 0.048 0.051 0.047 ### 10,626,484 ### 93.2 93.2 0.0
2005-Dec-01 Thu 0.047 0.047 0.045 0.047 76.4 76.4 ###
2005-Nov-30 Wed 0.049 0.049 0.046 0.048 2,447,041 ### ### ### ###
2005-Nov-29 Tue ### 0.054 0.048 0.048 8.6 8.6 ###
2005-Nov-28 Mon 0.044 0.051 0.044 ### 14,342,148 681,252 99.2 99.2 0.0
2005-Nov-25 Fri 0.042 0.044 0.042 0.044 ### ### ###
2005-Nov-24 Thu 0.043 0.044 0.041 0.041 5.5 5.5 0.0
2005-Nov-23 Wed 0.042 0.043 0.042 0.043 1,272,250 54,070 ### ### ###
2005-Nov-22 Tue 0.043 0.044 0.041 0.041 1,163,728 49,458 ### ### 0.0
2005-Nov-21 Mon 0.042 0.043 0.042 0.043 86.5 86.5 ###
2005-Nov-18 Fri 0.041 0.041 0.041 0.041 576,278 23,627 ### ### 0.0
2005-Nov-17 Thu ### 0.041 ### 0.041 86.8 86.8 0.0
2005-Nov-16 Wed 0.041 0.041 ### ### ### ### 0.0
2005-Nov-15 Tue ### ### ### ### 584,625 0 89.5 89.5 0.0
2005-Nov-14 Mon ### ### ### ### 780,675 0 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 71,450 0 73.4 73.4 0.0
2005-Nov-08 Tue ### ### ### ### 845,550 0 88.5 88.5 0.0
2005-Nov-07 Mon ### ### ### ### 13.9 13.9 0.0
2005-Nov-04 Fri ### ### ### ### 87.9 87.9 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue 0.041 0.041 ### ### 1.7 1.7 0.0
2005-Oct-31 Mon 0.041 0.042 0.041 0.041 63.8 63.8 0.0
2005-Oct-28 Fri 0.042 0.042 ### 0.041 ### ### 0.0
2005-Oct-27 Thu 0.042 0.043 0.041 0.042 ### ### ###
2005-Oct-26 Wed 0.043 0.043 0.042 0.043 1,051,280 44,679 63.6 63.6 ###
2005-Oct-25 Tue 0.043 0.043 0.042 0.042 ### ### ###
2005-Oct-24 Mon ### 0.043 ### 0.041 142,355 ### ### ### 0.0
2005-Oct-21 Fri 0.042 0.042 ### ### ### ### 0.0
2005-Oct-20 Thu 0.042 0.043 0.041 0.042 1,007,257 ### ### ### ###
2005-Oct-19 Wed 0.043 0.043 0.042 0.042 1,528,575 ### ### ### ###
2005-Oct-18 Tue 0.044 0.044 0.044 0.044 586,125 25,789 ### ### ###
2005-Oct-17 Mon 0.044 0.044 0.043 0.043 12.7 12.7 ###
2005-Oct-14 Fri 0.043 0.044 0.043 0.044 88.9 88.9 ###
2005-Oct-13 Thu 0.042 0.043 0.041 0.043 ### ### ###
2005-Oct-12 Wed 0.043 0.044 0.042 0.043 65.0 65.0 ###
2005-Oct-11 Tue 0.044 0.045 0.043 0.043 17.0 17.0 ###
2005-Oct-10 Mon 0.044 0.044 0.043 0.044 ### ### ###
2005-Oct-07 Fri 0.043 0.043 0.043 0.043 59.3 59.3 ###
2005-Oct-06 Thu 0.045 0.046 0.042 0.042 3,841,520 169,026 5.8 5.8 ###
2005-Oct-05 Wed 0.047 0.047 0.045 0.045 11.5 11.5 ###
2005-Oct-04 Tue 0.048 0.048 0.046 0.047 3,649,440 171,523 ### ### ###
2005-Oct-03 Mon ### ### 0.047 0.047 5,050,087 118,677 3.4 3.4 ###
2005-Sep-30 Fri 0.048 ### 0.047 0.048 67.7 67.7 ###
2005-Sep-29 Thu 0.046 0.048 0.045 0.047 8,012,345 372,574 83.9 83.9 ###
2005-Sep-28 Wed 0.048 0.049 0.044 0.044 ### ### ###
2005-Sep-27 Tue 0.046 ### 0.045 0.047 7,338,845 165,124 ### ### ###
2005-Sep-26 Mon 0.045 0.046 0.044 0.045 65.4 65.4 ###
2005-Sep-23 Fri 0.043 0.044 0.043 0.044 86.0 86.0 ###


<< 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
     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 08:26:21 thru 2025-05-20 08:26:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000