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-May-17 06:22:09 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 9...

     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 16th May 2024
Latest price with VOLUME for FML .. Thursday 16th May 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 Next >>


End of day Prices (full format),

150 Days for (FML) FOCUS MINERALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2019-Aug-12 Mon ### ### ### ### 72,146 0 81.5 81.5 0.0
2019-Aug-09 Fri ### ### 0.375 0.375 19.3 19.3 ###
2019-Aug-08 Thu 0.375 ### 0.375 ### ### ### 0.0
2019-Aug-07 Wed ### ### ### ### ### ### 0.0
2019-Aug-06 Tue ### ### ### ### 19,657 0 72.4 72.4 0.0
2019-Aug-05 Mon ### ### ### ### ### ### 0.0
2019-Aug-02 Fri ### ### ### ### 208,753 0 ### ### 0.0
2019-Aug-01 Thu ### ### ### ### 34,547 0 15.1 15.1 0.0
2019-Jul-31 Wed ### ### ### ### 90,473 0 18.3 18.3 0.0
2019-Jul-30 Tue 0.385 ### ### ### 53,743 0 ### ### 0.0
2019-Jul-29 Mon ### ### ### ### 4,854 0 67.7 67.7 0.0
2019-Jul-26 Fri ### 0.4 ### 0.375 365,588 ### ### ### ###
2019-Jul-25 Thu ### 0.45 ### 0.445 ### ### ###
2019-Jul-24 Wed ### ### ### ### 310,156 0 ### ### 0.0
2019-Jul-23 Tue ### ### ### ### 96.9 96.9 0.0
2019-Jul-22 Mon 0.275 ### 0.27 ### 96.9 96.9 0.0
2019-Jul-19 Fri 0.26 0.275 0.26 0.275 9,020 ### ### ### ###
2019-Jul-18 Thu 0.25 0.255 0.25 0.255 84.8 84.8 0.0
2019-Jul-17 Wed 0.255 0.26 0.255 0.255 8,140 ### ### ### 0.0
2019-Jul-16 Tue 0.25 0.255 0.25 0.25 70.8 70.8 0.0
2019-Jul-15 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2019-Jul-12 Fri 0.255 0.255 0.25 0.25 68,026 17,176 ### ### 0.0
2019-Jul-11 Thu 0.255 0.275 0.255 ### 91.0 91.0 0.0
2019-Jul-10 Wed 0.27 0.27 0.255 0.255 22,885 ### ### ### 0.0
2019-Jul-09 Tue ### 0.27 ### 0.27 13,474 ### ### ### ###
2019-Jul-08 Mon 0.26 ### 0.255 ### ### ### 0.0
2019-Jul-05 Fri 0.245 ### 0.245 ### 9,481 ### 96.1 96.1 0.0
2019-Jul-04 Thu 0.245 0.245 0.245 0.245 3,986 976 64.0 64.0 0.0
2019-Jul-03 Wed 0.245 0.255 0.245 0.245 66.6 66.6 0.0
2019-Jul-02 Tue 0.25 0.25 0.245 0.245 ### ### 0.0
2019-Jul-01 Mon 0.25 0.25 0.25 0.25 1,826 456 67.8 67.8 0.0
2019-Jun-28 Fri 0.25 0.25 0.25 0.25 70.7 70.7 0.0
2019-Jun-27 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2019-Jun-26 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2019-Jun-25 Tue 0.255 0.255 0.25 0.25 24,221 ### 22.3 22.3 0.0
2019-Jun-24 Mon 0.26 ### 0.255 ### 55,126 7,028 86.0 86.0 0.0
2019-Jun-21 Fri 0.245 ### 0.245 0.26 105,575 ### ### ### 0.0
2019-Jun-20 Thu 0.245 0.245 0.24 0.245 44,680 ### 67.1 67.1 0.0
2019-Jun-19 Wed 0.245 0.245 0.245 0.245 64.1 64.1 0.0
2019-Jun-18 Tue 0.25 0.25 0.25 0.25 16,755 4,188 69.9 69.9 0.0
2019-Jun-17 Mon 0.25 0.25 0.25 0.25 22,185 5,546 75.6 75.6 0.0
2019-Jun-14 Fri 0.255 0.255 0.255 0.255 ### ### 0.0
2019-Jun-13 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2019-Jun-12 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2019-Jun-11 Tue 0.255 0.255 0.25 0.25 ### ### 0.0
2019-Jun-07 Fri 0.26 0.26 0.25 0.25 ### ### 0.0
2019-Jun-06 Thu 0.25 0.255 0.25 0.25 3,782 954 71.2 71.2 0.0
2019-Jun-05 Wed 0.25 0.25 0.25 0.25 3,840 ### ### ### 0.0
2019-Jun-04 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2019-Jun-03 Mon 0.26 0.26 0.26 0.26 80.8 80.8 0.0
2019-May-31 Fri 0.255 0.26 0.255 0.26 84.1 84.1 0.0
2019-May-30 Thu 0.27 0.27 0.255 0.255 4.5 4.5 0.0
2019-May-29 Wed 0.275 0.275 0.25 0.25 8,579 2,251 ### ### 0.0
2019-May-28 Tue 0.26 0.275 0.255 0.275 94.7 94.7 ###
2019-May-27 Mon 0.25 0.255 0.25 0.255 86.5 86.5 0.0
2019-May-24 Fri 0.26 0.27 0.245 0.25 64,757 16,674 ### ### 0.0
2019-May-23 Thu 0.24 ### 0.24 0.25 92.2 92.2 0.0
2019-May-22 Wed ### 0.24 ### 0.24 26,226 3,147 ### ### 0.0
2019-May-21 Tue 0.24 0.24 0.225 0.225 29,953 ### ### ### ###
2019-May-20 Mon 0.24 0.24 0.24 0.24 72.1 72.1 0.0
2019-May-17 Fri 0.245 0.245 0.245 0.245 69.2 69.2 0.0
2019-May-16 Thu 0.24 0.245 0.24 0.245 ### ### 0.0
2019-May-15 Wed 0.25 0.25 0.25 0.25 0 0.0
2019-May-14 Tue 0.24 0.25 0.24 0.25 ### ### 0.0
2019-May-13 Mon 0.25 0.25 ### ### ### ### 0.0
2019-May-10 Fri 0.26 0.26 0.25 0.25 8.0 8.0 0.0
2019-May-09 Thu 0.26 ### 0.26 ### 11,884 1,544 ### ### 0.0
2019-May-08 Wed 0.255 0.255 0.25 0.25 ### ### 0.0
2019-May-07 Tue 0.25 0.255 0.25 0.255 86.0 86.0 0.0
2019-May-06 Mon 0.25 0.25 0.25 0.25 40,843 ### 80.0 80.0 0.0
2019-May-03 Fri 0.25 0.26 0.24 0.24 20,977 5,244 8.3 8.3 0.0
2019-May-02 Thu 0.25 0.25 0.25 0.25 72.6 72.6 0.0
2019-May-01 Wed 0.26 ### 0.25 0.25 18,877 2,359 ### ### 0.0
2019-Apr-30 Tue ### ### ### ### 9,377 0 71.4 71.4 0.0
2019-Apr-29 Mon 0.25 ### 0.25 ### 11,387 1,423 95.4 95.4 0.0
2019-Apr-26 Fri 0.255 0.255 0.25 0.25 ### ### 0.0
2019-Apr-24 Wed 0.26 0.26 0.26 0.26 67.1 67.1 0.0
2019-Apr-23 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2019-Apr-18 Thu 0.255 0.255 0.255 0.255 ### ### 0.0
2019-Apr-17 Wed 0.255 0.255 0.255 0.255 1,579 ### ### ### 0.0
2019-Apr-16 Tue 0.255 0.26 0.255 0.26 ### ### 0.0
2019-Apr-15 Mon 0.255 0.27 0.255 0.27 65,041 17,073 ### ### ###
2019-Apr-12 Fri 0.255 0.255 0.255 0.255 12,277 ### ### ### 0.0
2019-Apr-11 Thu 0.255 ### 0.255 0.255 ### ### 0.0
2019-Apr-10 Wed 0.25 0.26 0.25 0.255 6,129 ### ### ### 0.0
2019-Apr-09 Tue 0.28 0.28 0.255 0.255 45,484 ### 2.2 2.2 0.0
2019-Apr-08 Mon 0.27 0.27 0.27 0.27 36,886 9,959 66.8 66.8 ###
2019-Apr-05 Fri 0.27 0.27 0.27 0.27 16,425 ### 71.8 71.8 ###
2019-Apr-04 Thu 0.27 0.27 0.27 0.27 886 ### 72.5 72.5 ###
2019-Apr-03 Wed 0.275 0.275 0.27 0.27 24,479 6,670 ### ### ###
2019-Apr-02 Tue 0.27 0.27 0.27 0.27 66.4 66.4 ###
2019-Apr-01 Mon 0.27 0.27 0.26 0.26 ### ### 0.0
2019-Mar-29 Fri 0.27 0.275 0.26 0.26 42,021 11,240 7.6 7.6 0.0
2019-Mar-28 Thu 0.27 0.27 0.27 0.27 0 ###
2019-Mar-27 Wed ### 0.27 ### 0.27 ### ### ###
2019-Mar-26 Tue 0.26 0.26 0.26 0.26 10,680 2,776 ### ### 0.0
2019-Mar-25 Mon 0.25 0.255 0.25 0.255 10,974 2,770 ### ### 0.0
2019-Mar-22 Fri 0.255 0.255 0.255 0.255 ### ### 0.0
2019-Mar-21 Thu 0.255 0.255 0.255 0.255 71.6 71.6 0.0
2019-Mar-20 Wed 0.255 0.255 0.255 0.255 6,921 ### ### ### 0.0
2019-Mar-19 Tue 0.28 0.28 0.255 0.26 78,140 ### ### ### 0.0
2019-Mar-18 Mon ### ### ### ### 0 0.0
2019-Mar-15 Fri ### ### ### ### 0 0.0
2019-Mar-14 Thu 0.26 ### 0.26 ### 85.1 85.1 0.0
2019-Mar-13 Wed 0.28 0.28 0.28 0.28 0 ###
2019-Mar-12 Tue 0.28 0.28 0.28 0.28 73.8 73.8 ###
2019-Mar-11 Mon 0.26 0.26 0.26 0.26 72.8 72.8 0.0
2019-Mar-08 Fri 0.255 0.255 0.255 0.255 0 0.0
2019-Mar-07 Thu 0.255 0.255 0.255 0.255 ### ### 0.0
2019-Mar-06 Wed 0.27 0.27 0.27 0.27 0 ###
2019-Mar-05 Tue 0.27 0.27 0.27 0.27 0 ###
2019-Mar-04 Mon 0.24 0.27 0.24 0.27 64,973 ### ### ### ###
2019-Mar-01 Fri 0.255 0.255 0.25 0.25 ### ### 0.0
2019-Feb-28 Thu 0.255 0.26 0.255 0.26 ### ### 0.0
2019-Feb-27 Wed 0.255 0.255 0.255 0.255 ### ### 0.0
2019-Feb-26 Tue 0.27 0.27 0.255 0.255 6,943 1,822 5.7 5.7 0.0
2019-Feb-25 Mon 0.26 0.26 0.26 0.26 ### ### 0.0
2019-Feb-22 Fri 0.285 0.285 0.285 0.285 31,049 8,848 63.0 63.0 ###
2019-Feb-21 Thu 0.29 0.29 0.29 0.29 67.0 67.0 ###
2019-Feb-20 Wed ### ### 0.285 0.285 ### ### ###
2019-Feb-19 Tue ### ### 0.29 0.29 22.8 22.8 ###
2019-Feb-18 Mon ### ### 0.29 ### 29,342 4,254 ### ### 0.0
2019-Feb-15 Fri 0.29 ### 0.29 ### 5,982 ### 85.4 85.4 0.0
2019-Feb-14 Thu ### ### ### ### 67.4 67.4 0.0
2019-Feb-11 Mon ### ### 0.27 0.29 84,072 11,349 1.7 1.7 ###
2019-Feb-08 Fri 0.28 ### 0.28 ### ### ### 0.0
2019-Feb-06 Wed 0.25 0.25 0.23 0.23 12,523 ### 3.0 3.0 ###
2019-Feb-05 Tue ### ### ### ### ### ### 0.0
2019-Feb-04 Mon ### 0.22 0.21 0.22 55,089 11,844 93.0 93.0 0.0
2019-Feb-01 Fri ### ### 0.2 ### ### ### 0.0
2019-Jan-31 Thu ### ### ### ### 97.0 97.0 0.0
2019-Jan-30 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2019-Jan-29 Tue ### ### 0.175 0.175 119,858 10,487 ### ### 0.0
2019-Jan-25 Fri ### ### ### ### 64.6 64.6 0.0
2019-Jan-17 Thu 0.175 0.175 0.175 0.175 0 0.0
2019-Jan-11 Fri 0.175 0.175 0.175 0.175 0 0.0
2019-Jan-10 Thu 0.175 0.175 0.175 0.175 0 0.0
2019-Jan-09 Wed 0.175 0.175 0.175 0.175 2,523 441 64.6 64.6 0.0
2019-Jan-04 Fri 0.2 ### ### ### 0.4 0.4 0.0
2019-Jan-03 Thu ### 0.2 ### 0.2 ### ### 0.0
2019-Jan-02 Wed ### ### ### ### 88.5 88.5 0.0
2018-Dec-28 Fri ### ### ### 0.175 9.9 9.9 0.0
2018-Dec-27 Thu ### ### ### ### 0 0.0
2018-Dec-21 Fri ### ### ### ### 16,958 0 ### ### 0.0
2018-Dec-20 Thu 0.155 ### ### 0.155 16,981 0 80.0 80.0 ###
2018-Dec-19 Wed 0.155 0.155 0.155 0.155 0 ###
2018-Dec-14 Fri ### ### ### ### 69,248 0 92.0 92.0 0.0
2018-Dec-13 Thu 0.155 0.155 0.155 0.155 67.9 67.9 ###
2018-Dec-12 Wed 0.155 0.155 ### 0.155 114,327 ### ### ### ###
2018-Dec-11 Tue ### ### ### ### 6.0 6.0 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 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 2024-05-17 18:22:09 thru 2024-05-17 18:22:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000