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 03:42:16 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 4...

     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 .. 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
2022-Aug-31 Wed ### ### ### ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 60.9 60.9 0.0
2022-Aug-29 Mon ### ### ### ### 71.2 71.2 0.0
2022-Aug-26 Fri 0.125 0.125 0.125 0.125 6,953 ### 66.9 66.9 0.0
2022-Aug-25 Thu ### ### 0.125 0.125 3.7 3.7 0.0
2022-Aug-24 Wed ### ### ### ### ### ### 0.0
2022-Aug-23 Tue ### ### ### ### ### ### 0.0
2022-Aug-22 Mon ### ### ### ### ### ### 0.0
2022-Aug-19 Fri ### ### ### ### 0 0.0
2022-Aug-18 Thu ### ### ### ### 74.2 74.2 0.0
2022-Aug-17 Wed ### ### ### ### 0 0.0
2022-Aug-16 Tue ### ### ### ### 0 0.0
2022-Aug-15 Mon 0.145 0.145 ### ### ### ### 0.0
2022-Aug-12 Fri 0.145 0.145 0.145 0.145 ### ### ###
2022-Aug-11 Thu 0.145 0.145 0.145 0.145 48,228 ### ### ### ###
2022-Aug-10 Wed 0.145 0.145 0.145 0.145 89,148 12,926 ### ### ###
2022-Aug-09 Tue ### ### ### ### 77,722 0 87.6 87.6 0.0
2022-Aug-08 Mon ### 0.1375 ### ### ### ### 0.0
2022-Aug-05 Fri ### 0.145 ### ### 108,529 ### 9.9 9.9 0.0
2022-Aug-04 Thu ### ### ### ### 1,456 0 13.2 13.2 0.0
2022-Aug-03 Wed ### ### ### ### 63.0 63.0 0.0
2022-Aug-02 Tue ### ### ### ### 70.0 70.0 0.0
2022-Aug-01 Mon ### 0.155 ### 0.155 54,483 4,222 ### ### ###
2022-Jul-29 Fri ### ### ### ### 125,174 0 63.7 63.7 0.0
2022-Jul-28 Thu ### ### ### ### 125,278 0 ### ### 0.0
2022-Jul-27 Wed ### ### ### ### ### ### 0.0
2022-Jul-26 Tue ### ### ### ### ### ### 0.0
2022-Jul-25 Mon ### ### ### ### 74.1 74.1 0.0
2022-Jul-22 Fri ### ### ### ### 0 0.0
2022-Jul-21 Thu ### ### 0.1325 ### ### ### 0.0
2022-Jul-20 Wed ### ### ### ### ### ### 0.0
2022-Jul-19 Tue ### ### ### ### ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 241,886 0 88.4 88.4 0.0
2022-Jul-15 Fri 0.145 0.145 0.145 0.145 ### ### ###
2022-Jul-14 Thu 0.145 0.145 0.145 0.145 61.6 61.6 ###
2022-Jul-13 Wed ### ### ### ### 0 0.0
2022-Jul-12 Tue ### ### ### ### 99.1 99.1 0.0
2022-Jul-11 Mon ### 0.145 ### 0.145 130,328 9,448 ### ### ###
2022-Jul-08 Fri ### ### ### ### 0 0.0
2022-Jul-07 Thu 0.175 0.175 ### ### 0.1 0.1 0.0
2022-Jul-06 Wed ### ### ### ### 66.0 66.0 0.0
2022-Jul-05 Tue ### 0.145 ### 0.145 ### ### ###
2022-Jul-04 Mon ### ### ### ### 66.3 66.3 0.0
2022-Jul-01 Fri ### ### ### ### 0 0.0
2022-Jun-30 Thu ### 0.155 ### ### 197,482 ### 75.7 75.7 0.0
2022-Jun-29 Wed ### ### 0.1375 ### 130,943 ### 71.9 71.9 0.0
2022-Jun-28 Tue ### ### ### ### ### ### 0.0
2022-Jun-27 Mon ### ### ### ### 4.4 4.4 0.0
2022-Jun-24 Fri ### ### ### ### 29,159 0 ### ### 0.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue 0.155 0.155 0.155 0.155 46 7 ### ### ###
2022-Jun-20 Mon ### ### ### ### 20.4 20.4 0.0
2022-Jun-17 Fri ### ### ### ### ### ### 0.0
2022-Jun-16 Thu ### ### ### ### 82.4 82.4 0.0
2022-Jun-15 Wed ### ### ### 0.155 31.1 31.1 ###
2022-Jun-14 Tue ### ### ### ### 84,620 0 39.0 39.0 0.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### ### ### ### 377 0 ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 0 0.0
2022-Jun-07 Tue ### ### ### ### 58,524 0 ### ### 0.0
2022-Jun-06 Mon ### ### ### ### 75.1 75.1 0.0
2022-Jun-03 Fri ### 0.2 ### ### 351,657 ### ### ### 0.0
2022-Jun-02 Thu ### ### ### ### 0 0.0
2022-Jun-01 Wed ### ### ### ### 30,456 0 ### ### 0.0
2022-May-31 Tue ### 0.175 ### ### ### ### 0.0
2022-May-30 Mon ### ### ### ### ### ### 0.0
2022-May-27 Fri 0.185 ### ### ### 19.0 19.0 0.0
2022-May-26 Thu ### ### 0.185 0.185 114,846 10,623 19.6 19.6 ###
2022-May-25 Wed 0.185 ### 0.1775 0.185 71.8 71.8 ###
2022-May-24 Tue 0.175 0.185 0.175 0.175 ### ### 0.0
2022-May-23 Mon 0.185 0.185 0.175 0.175 9.8 9.8 0.0
2022-May-20 Fri ### ### ### ### 56.0 56.0 0.0
2022-May-19 Thu ### ### ### ### 0 0.0
2022-May-18 Wed 0.185 ### 0.185 ### 53,625 ### 84.3 84.3 0.0
2022-May-17 Tue ### 0.2 ### ### 389,980 ### 64.5 64.5 0.0
2022-May-16 Mon ### 0.2 ### ### ### ### 0.0
2022-May-13 Fri ### ### ### ### 56,049 0 52.6 52.6 0.0
2022-May-12 Thu ### ### ### ### 37.1 37.1 0.0
2022-May-11 Wed 0.2 ### ### ### ### ### 0.0
2022-May-10 Tue 0.225 0.225 0.22 0.22 46.9 46.9 0.0
2022-May-09 Mon 0.225 0.225 0.22 0.22 46.9 46.9 0.0
2022-May-06 Fri 0.23 0.23 0.225 0.225 84,755 19,281 26.9 26.9 ###
2022-May-05 Thu ### ### 0.23 0.23 75,343 ### 19.0 19.0 ###
2022-May-04 Wed ### ### 0.23 0.23 7,850 ### ### ### ###
2022-May-03 Tue ### ### ### ### 0 0.0
2022-May-02 Mon 0.23 ### 0.23 ### 90.2 90.2 0.0
2022-Apr-29 Fri ### ### ### ### 83,172 0 60.3 60.3 0.0
2022-Apr-28 Thu 0.24 0.24 0.24 0.24 64.1 64.1 0.0
2022-Apr-27 Wed ### ### ### ### 15,480 0 ### ### 0.0
2022-Apr-26 Tue 0.24 0.24 0.23 0.23 122,087 ### 19.4 19.4 ###
2022-Apr-22 Fri 0.24 0.24 0.24 0.24 93,020 22,324 69.2 69.2 0.0
2022-Apr-21 Thu 0.245 0.245 0.245 0.245 6,126 ### ### ### 0.0
2022-Apr-20 Wed 0.2475 0.2475 0.2475 0.2475 ### ### 0.0
2022-Apr-19 Tue 0.25 0.25 0.245 0.245 ### ### 0.0
2022-Apr-14 Thu 0.25 0.25 0.2475 0.25 149,476 37,182 63.5 63.5 0.0
2022-Apr-13 Wed 0.245 0.245 0.245 0.245 0 0.0
2022-Apr-12 Tue 0.245 0.245 0.245 0.245 4,357 ### ### ### 0.0
2022-Apr-11 Mon 0.245 0.25 0.245 0.25 24,388 ### 87.1 87.1 0.0
2022-Apr-08 Fri 0.245 0.245 0.245 0.245 36,650 8,979 ### ### 0.0
2022-Apr-07 Thu 0.25 0.2525 0.25 0.25 54,787 ### ### ### 0.0
2022-Apr-06 Wed 0.245 0.245 0.245 0.245 ### ### 0.0
2022-Apr-05 Tue 0.245 0.2475 0.245 0.245 16,683 ### ### ### 0.0
2022-Apr-04 Mon 0.25 0.25 0.245 0.245 20.5 20.5 0.0
2022-Apr-01 Fri 0.245 0.245 0.245 0.245 ### ### 0.0
2022-Mar-31 Thu 0.245 0.245 0.245 0.245 0 0.0
2022-Mar-30 Wed 0.25 0.25 0.245 0.245 ### ### 0.0
2022-Mar-29 Tue 0.25 0.25 0.25 0.25 14,786 ### 61.3 61.3 0.0
2022-Mar-28 Mon 0.25 0.25 0.25 0.25 0 0.0
2022-Mar-25 Fri 0.25 0.25 0.25 0.25 5,678 ### ### ### 0.0
2022-Mar-24 Thu 0.255 0.255 0.25 0.25 20.9 20.9 0.0
2022-Mar-23 Wed 0.255 0.255 0.255 0.255 62.7 62.7 0.0
2022-Mar-22 Tue 0.25 0.25 0.25 0.25 66.8 66.8 0.0
2022-Mar-21 Mon 0.255 0.255 0.25 0.25 27.1 27.1 0.0
2022-Mar-18 Fri 0.255 0.255 0.255 0.255 63.4 63.4 0.0
2022-Mar-17 Thu 0.26 0.26 0.25 0.255 103,550 ### ### ### 0.0
2022-Mar-16 Wed 0.255 0.255 0.25 0.25 21.0 21.0 0.0
2022-Mar-15 Tue 0.25 0.25 0.25 0.25 17,220 ### ### ### 0.0
2022-Mar-14 Mon 0.255 0.255 0.25 0.25 24.6 24.6 0.0
2022-Mar-11 Fri 0.255 0.255 0.25 0.25 36,622 9,247 24.1 24.1 0.0
2022-Mar-10 Thu 0.255 0.255 0.255 0.255 ### ### 0.0
2022-Mar-09 Wed 0.255 0.255 0.25 0.25 98,429 24,853 16.4 16.4 0.0
2022-Mar-08 Tue 0.255 0.255 0.255 0.255 ### ### 0.0
2022-Mar-07 Mon 0.255 0.26 0.255 0.26 51,970 13,382 85.8 85.8 0.0
2022-Mar-04 Fri 0.27 0.27 0.255 0.255 165,155 43,353 ### ### 0.0
2022-Mar-03 Thu 0.27 0.27 0.27 0.27 ### ### ###
2022-Mar-02 Wed 0.28 0.28 0.255 0.27 13.3 13.3 ###
2022-Mar-01 Tue 0.27 0.275 0.27 0.27 ### ### ###
2022-Feb-28 Mon 0.275 0.28 0.27 0.28 ### ### ###
2022-Feb-25 Fri 0.275 0.275 0.275 0.275 ### ### ###
2022-Feb-24 Thu 0.275 0.275 0.275 0.275 0 ###
2022-Feb-23 Wed 0.275 0.275 0.275 0.275 19,641 ### 51.2 51.2 ###
2022-Feb-22 Tue 0.285 0.285 0.28 0.285 157,226 ### 83.7 83.7 ###
2022-Feb-21 Mon 0.275 0.29 0.275 0.29 95.6 95.6 ###
2022-Feb-18 Fri 0.29 0.29 0.275 0.275 ### ### ###
2022-Feb-17 Thu 0.29 0.2925 0.275 0.28 16.6 16.6 ###
2022-Feb-16 Wed ### ### 0.28 0.28 2.2 2.2 ###
2022-Feb-15 Tue ### ### ### ### 34.4 34.4 0.0
2022-Feb-14 Mon ### 0.29 ### 0.29 ### ### ###
2022-Feb-11 Fri 0.28 0.29 ### 0.285 281,989 40,888 86.5 86.5 ###
2022-Feb-10 Thu 0.27 0.28 ### ### 97,722 13,681 21.8 21.8 0.0
2022-Feb-09 Wed 0.255 0.285 0.25 0.25 19.6 19.6 0.0
2022-Feb-08 Tue 0.255 ### 0.255 ### ### ### 0.0
2022-Feb-07 Mon 0.26 ### 0.255 ### 28,720 ### ### ### 0.0
2022-Feb-04 Fri ### 0.27 0.255 0.255 9.2 9.2 0.0
2022-Feb-03 Thu ### ### ### ### 4,486 0 ### ### 0.0
2022-Feb-02 Wed 0.26 0.27 0.26 0.26 ### ### 0.0
2022-Feb-01 Tue 0.255 ### 0.255 0.26 ### ### 0.0
2022-Jan-31 Mon 0.26 0.26 0.255 0.255 199,283 ### ### ### 0.0
2022-Jan-28 Fri 0.26 0.27 0.26 ### 69.0 69.0 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 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 03:42:16 thru 2024-06-15 03:42:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000