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 07:07:15 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 8...

     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
2020-Apr-17 Fri 0.26 ### 0.25 0.25 34,022 4,252 11.5 11.5 0.0
2020-Apr-16 Thu 0.245 0.245 0.245 0.245 0 0.0
2020-Apr-15 Wed ### 0.29 0.24 0.245 53,877 14,277 8.1 8.1 0.0
2020-Apr-14 Tue 0.21 0.25 0.21 0.25 83,152 19,124 97.0 97.0 0.0
2020-Apr-09 Thu ### 0.21 0.185 0.21 ### ### ###
2020-Apr-08 Wed 0.24 0.24 0.2 0.2 ### ### 0.0
2020-Apr-07 Tue 0.22 0.23 0.21 ### 106,675 ### ### ### 0.0
2020-Apr-06 Mon 0.2 0.2 ### ### ### ### 0.0
2020-Apr-03 Fri 0.175 0.22 0.175 ### 128,587 ### 93.8 93.8 0.0
2020-Apr-02 Thu 0.185 ### ### 0.175 7.3 7.3 0.0
2020-Apr-01 Wed ### 0.175 ### ### 163,474 ### ### ### 0.0
2020-Mar-31 Tue 0.155 0.155 0.155 0.155 120 ### 62.7 62.7 ###
2020-Mar-30 Mon ### ### ### ### 69.1 69.1 0.0
2020-Mar-27 Fri ### ### ### 0.155 ### ### ###
2020-Mar-26 Thu ### ### ### ### ### ### 0.0
2020-Mar-25 Wed ### ### ### ### 10,526 0 30.3 30.3 0.0
2020-Mar-24 Tue ### 0.175 ### ### 34,952 3,058 ### ### 0.0
2020-Mar-23 Mon ### ### ### ### ### ### 0.0
2020-Mar-20 Fri ### ### ### ### 34,471 0 ### ### 0.0
2020-Mar-19 Thu ### ### ### ### ### ### 0.0
2020-Mar-18 Wed 0.175 ### 0.175 0.175 ### ### 0.0
2020-Mar-17 Tue ### ### ### ### ### ### 0.0
2020-Mar-16 Mon ### ### ### ### ### ### 0.0
2020-Mar-13 Fri ### ### 0.145 ### ### ### 0.0
2020-Mar-12 Thu 0.185 0.225 ### ### 112,445 12,650 ### ### 0.0
2020-Mar-11 Wed ### ### 0.175 0.175 13.6 13.6 0.0
2020-Mar-10 Tue ### ### 0.185 0.185 25,553 ### 7.2 7.2 ###
2020-Mar-09 Mon ### ### ### ### 118,771 0 44.3 44.3 0.0
2020-Mar-06 Fri 0.22 0.22 ### ### ### ### 0.0
2020-Mar-05 Thu 0.22 0.22 ### ### 7.8 7.8 0.0
2020-Mar-04 Wed 0.23 ### 0.23 ### ### ### 0.0
2020-Mar-03 Tue 0.21 0.22 0.21 0.22 ### ### 0.0
2020-Mar-02 Mon 0.22 0.22 ### ### ### ### 0.0
2020-Feb-28 Fri 0.245 0.25 ### 0.24 154,342 ### 40.2 40.2 0.0
2020-Feb-27 Thu 0.24 0.24 0.24 0.24 0 0.0
2020-Feb-26 Wed 0.24 0.24 0.24 0.24 0 0.0
2020-Feb-25 Tue 0.245 0.25 0.24 0.24 26,651 6,529 ### ### 0.0
2020-Feb-24 Mon 0.255 0.255 0.245 0.245 25.2 25.2 0.0
2020-Feb-21 Fri 0.24 0.24 0.24 0.24 69.6 69.6 0.0
2020-Feb-20 Thu 0.24 0.24 ### ### 20.3 20.3 0.0
2020-Feb-19 Wed 0.25 0.25 ### 0.24 9.7 9.7 0.0
2020-Feb-18 Tue 0.225 0.225 0.225 0.225 0 ###
2020-Feb-17 Mon 0.24 0.24 0.225 0.225 ### ### ###
2020-Feb-14 Fri 0.245 0.245 0.245 0.245 12,728 ### ### ### 0.0
2020-Feb-13 Thu 0.245 0.245 0.245 0.245 0 0.0
2020-Feb-12 Wed 0.25 0.25 0.245 0.245 ### ### 0.0
2020-Feb-11 Tue 0.25 0.25 0.25 0.25 0 0.0
2020-Feb-10 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2020-Feb-07 Fri ### ### 0.25 0.25 6.1 6.1 0.0
2020-Feb-06 Thu 0.255 ### 0.255 ### 98,571 ### ### ### 0.0
2020-Feb-05 Wed 0.25 0.25 0.25 0.25 66.6 66.6 0.0
2020-Feb-04 Tue 0.27 0.27 0.25 0.25 3.8 3.8 0.0
2020-Feb-03 Mon ### 0.27 ### 0.27 34,347 ### ### ### ###
2020-Jan-31 Fri 0.26 0.26 0.26 0.26 2,240 582 ### ### 0.0
2020-Jan-30 Thu 0.25 0.26 0.245 0.255 ### ### 0.0
2020-Jan-29 Wed 0.23 0.23 0.23 0.23 6,427 1,478 ### ### ###
2020-Jan-28 Tue 0.23 0.23 0.23 0.23 ### ### ###
2020-Jan-24 Fri 0.23 0.23 0.225 0.225 38,482 8,754 ### ### ###
2020-Jan-23 Thu ### 0.245 0.225 0.225 ### ### ###
2020-Jan-22 Wed ### ### ### ### 1,274 0 62.3 62.3 0.0
2020-Jan-21 Tue ### ### ### ### 13,585 0 74.4 74.4 0.0
2020-Jan-20 Mon ### ### ### ### 73.0 73.0 0.0
2020-Jan-17 Fri 0.245 0.245 0.245 0.245 ### ### 0.0
2020-Jan-16 Thu 0.26 0.26 0.26 0.26 0 0.0
2020-Jan-15 Wed 0.26 0.26 0.26 0.26 64.4 64.4 0.0
2020-Jan-14 Tue ### ### 0.255 ### 64.6 64.6 0.0
2020-Jan-13 Mon ### ### ### ### ### ### 0.0
2020-Jan-10 Fri 0.25 0.25 0.25 0.25 ### ### 0.0
2020-Jan-09 Thu ### ### 0.26 0.26 5,629 ### ### ### 0.0
2020-Jan-08 Wed ### ### ### ### ### ### 0.0
2020-Jan-07 Tue 0.26 ### 0.245 0.255 44,120 ### ### ### 0.0
2020-Jan-06 Mon 0.25 0.26 0.24 0.245 129,128 32,282 17.4 17.4 0.0
2020-Jan-03 Fri ### 0.245 0.23 0.23 ### ### ###
2020-Jan-02 Thu 0.22 0.22 0.22 0.22 3,726 ### ### ### 0.0
2019-Dec-24 Tue 0.23 0.23 0.23 0.23 65.0 65.0 ###
2019-Dec-23 Mon 0.23 ### 0.23 ### 5,240 ### ### ### 0.0
2019-Dec-20 Fri ### ### ### ### ### ### 0.0
2019-Dec-19 Thu 0.23 0.23 0.225 0.225 15.3 15.3 ###
2019-Dec-16 Mon 0.23 0.24 0.23 0.24 51,159 12,022 ### ### 0.0
2019-Dec-13 Fri 0.24 0.24 0.225 0.225 89,879 ### 4.2 4.2 ###
2019-Dec-12 Thu 0.24 0.24 0.24 0.24 74.1 74.1 0.0
2019-Dec-11 Wed 0.24 0.24 0.24 0.24 68.8 68.8 0.0
2019-Dec-10 Tue 0.25 0.25 0.25 0.25 0 0.0
2019-Dec-09 Mon 0.245 0.25 0.245 0.25 90.0 90.0 0.0
2019-Dec-06 Fri ### ### ### ### ### ### 0.0
2019-Dec-05 Thu ### 0.24 ### 0.24 ### ### 0.0
2019-Dec-04 Wed 0.225 0.23 0.22 0.22 19.4 19.4 0.0
2019-Dec-03 Tue 0.23 0.23 0.225 0.225 20.6 20.6 ###
2019-Dec-02 Mon 0.23 0.23 0.23 0.23 72.8 72.8 ###
2019-Nov-29 Fri 0.22 0.245 0.22 0.245 130,976 30,451 97.7 97.7 0.0
2019-Nov-28 Thu 0.27 0.27 0.26 0.26 19,086 5,057 ### ### 0.0
2019-Nov-27 Wed 0.28 0.28 0.28 0.28 ### ### ###
2019-Nov-26 Tue 0.27 0.27 0.27 0.27 0 ###
2019-Nov-25 Mon 0.27 0.27 0.27 0.27 ### ### ###
2019-Nov-22 Fri 0.28 0.28 0.28 0.28 0 ###
2019-Nov-21 Thu 0.28 0.28 0.28 0.28 72.8 72.8 ###
2019-Nov-20 Wed 0.27 0.275 0.27 0.27 17,246 ### 72.1 72.1 ###
2019-Nov-19 Tue 0.275 0.275 0.27 0.27 ### ### ###
2019-Nov-18 Mon 0.275 0.275 0.275 0.275 0 ###
2019-Nov-15 Fri 0.275 0.275 0.275 0.275 64.0 64.0 ###
2019-Nov-14 Thu 0.275 0.275 0.275 0.275 13,052 3,589 ### ### ###
2019-Nov-13 Wed 0.275 0.275 0.275 0.275 ### ### ###
2019-Nov-12 Tue 0.28 0.28 0.275 0.275 56,541 ### ### ### ###
2019-Nov-11 Mon 0.29 ### 0.28 0.28 11.4 11.4 ###
2019-Nov-08 Fri 0.275 0.28 0.275 0.28 83.8 83.8 ###
2019-Nov-07 Thu 0.28 0.285 0.28 0.28 66.2 66.2 ###
2019-Nov-06 Wed 0.28 0.28 0.28 0.28 20,821 5,829 ### ### ###
2019-Nov-05 Tue 0.28 0.28 0.28 0.28 72.2 72.2 ###
2019-Nov-04 Mon ### ### 0.29 0.29 ### ### ###
2019-Nov-01 Fri 0.285 0.285 0.285 0.285 18,477 ### 66.4 66.4 ###
2019-Oct-31 Thu 0.285 0.29 0.275 0.275 145,345 41,059 10.7 10.7 ###
2019-Oct-30 Wed 0.275 0.29 0.275 0.29 95.4 95.4 ###
2019-Oct-29 Tue 0.28 0.29 0.275 0.275 ### ### ###
2019-Oct-28 Mon 0.28 0.28 0.28 0.28 0 ###
2019-Oct-25 Fri ### ### 0.28 0.28 ### ### ###
2019-Oct-24 Thu 0.285 0.29 0.285 0.29 ### ### ###
2019-Oct-23 Wed 0.29 ### 0.29 0.29 ### ### ###
2019-Oct-22 Tue ### ### ### ### 21.7 21.7 0.0
2019-Oct-21 Mon 0.29 ### 0.29 ### ### ### 0.0
2019-Oct-18 Fri ### ### 0.29 0.29 3.9 3.9 ###
2019-Oct-17 Thu ### ### ### ### 73.4 73.4 0.0
2019-Oct-16 Wed ### ### ### ### ### ### 0.0
2019-Oct-15 Tue 0.275 0.275 0.275 0.275 ### ### ###
2019-Oct-14 Mon 0.275 0.275 0.275 0.275 0 ###
2019-Oct-11 Fri 0.275 0.275 0.275 0.275 0 ###
2019-Oct-10 Thu 0.28 0.28 0.275 0.275 77,178 ### 22.5 22.5 ###
2019-Oct-09 Wed 0.275 0.275 0.275 0.275 0 ###
2019-Oct-08 Tue 0.28 0.28 0.275 0.275 20.8 20.8 ###
2019-Oct-07 Mon 0.27 0.27 0.27 0.27 0 ###
2019-Oct-04 Fri ### 0.27 ### 0.27 13,744 1,855 ### ### ###
2019-Oct-03 Thu 0.28 0.285 0.26 0.26 ### ### 0.0
2019-Oct-02 Wed 0.29 0.29 0.29 0.29 0 ###
2019-Oct-01 Tue 0.29 0.29 0.29 0.29 0 ###
2019-Sep-30 Mon ### ### 0.29 0.29 33,152 ### ### ### ###
2019-Sep-27 Fri ### ### ### ### 16,956 0 ### ### 0.0
2019-Sep-26 Thu ### ### ### ### 75.6 75.6 0.0
2019-Sep-25 Wed ### ### ### ### 0 0.0
2019-Sep-24 Tue ### ### ### ### 0 0.0
2019-Sep-23 Mon ### ### ### ### 128,481 0 68.3 68.3 0.0
2019-Sep-20 Fri ### ### ### ### 54,343 0 69.0 69.0 0.0
2019-Sep-19 Thu ### ### ### ### 230,945 0 20.9 20.9 0.0
2019-Sep-18 Wed ### ### ### ### 35,144 0 ### ### 0.0
2019-Sep-17 Tue ### ### ### ### 6,087 0 67.0 67.0 0.0
2019-Sep-16 Mon ### ### ### ### 16,059 0 ### ### 0.0
2019-Sep-13 Fri ### ### ### ### 93,624 0 93.6 93.6 0.0
2019-Sep-12 Thu ### ### 0.26 ### ### ### 0.0
2019-Sep-11 Wed ### ### ### ### 35,980 0 17.9 17.9 0.0
2019-Sep-10 Tue ### ### ### ### 20 0 ### ### 0.0
2019-Sep-09 Mon 0.325 0.325 ### ### ### ### 0.0
2019-Sep-06 Fri ### ### ### ### ### ### 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 2024-06-14 19:07:15 thru 2024-06-14 19:07:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000