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 Sun 25-May-18 09:59:59 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...

     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


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
2025-May-15 Thu 0.25 0.25 0.24 0.24 642,828 ### 13.7 13.7 0.0
2025-May-14 Wed ### 0.25 0.225 0.25 814,242 193,382 ### ### 0.0
2025-May-13 Tue ### 0.23 ### 0.225 92.1 92.1 ###
2025-May-12 Mon 0.23 0.23 ### 0.225 24,744 2,845 ### ### ###
2025-May-09 Fri 0.22 0.24 0.22 0.24 125,684 ### ### ### 0.0
2025-May-08 Thu 0.21 0.22 0.21 0.22 240,370 51,679 89.4 89.4 0.0
2025-May-07 Wed 0.23 0.23 0.225 0.225 41,371 ### ### ### ###
2025-May-06 Tue ### ### 0.23 0.23 17.3 17.3 ###
2025-May-05 Mon ### ### ### ### 75.9 75.9 0.0
2025-May-02 Fri ### 0.24 0.225 0.225 76,625 ### ### ### ###
2025-May-01 Thu 0.24 0.24 0.24 0.24 58,278 13,986 65.9 65.9 0.0
2025-Apr-30 Wed 0.24 0.24 ### ### 2,649 ### 21.1 21.1 0.0
2025-Apr-29 Tue 0.24 0.24 ### 0.24 79,043 9,485 ### ### 0.0
2025-Apr-28 Mon 0.24 0.24 ### ### 20,348 2,441 ### ### 0.0
2025-Apr-24 Thu 0.23 0.24 0.23 0.23 58.9 58.9 ###
2025-Apr-23 Wed 0.245 0.245 0.23 0.23 60,941 14,473 8.9 8.9 ###
2025-Apr-22 Tue 0.245 0.245 0.23 0.245 ### ### 0.0
2025-Apr-17 Thu 0.245 0.245 0.23 0.24 153,585 36,476 18.3 18.3 0.0
2025-Apr-16 Wed 0.23 0.245 0.23 0.245 151,281 35,929 ### ### 0.0
2025-Apr-15 Tue ### ### 0.225 0.23 97,540 10,973 19.0 19.0 ###
2025-Apr-14 Mon 0.23 ### 0.225 0.225 ### ### ###
2025-Apr-11 Fri 0.225 ### 0.225 0.225 487,625 54,857 ### ### ###
2025-Apr-10 Thu ### 0.22 ### 0.22 80.0 80.0 0.0
2025-Apr-09 Wed 0.23 0.23 ### ### 12.0 12.0 0.0
2025-Apr-08 Tue 0.245 0.245 ### 0.22 41,425 5,074 2.2 2.2 0.0
2025-Apr-07 Mon ### 0.245 ### 0.245 97.9 97.9 0.0
2025-Apr-04 Fri 0.23 0.23 0.2 0.22 237,475 51,057 19.8 19.8 0.0
2025-Apr-03 Thu 0.22 0.24 ### 0.22 263,771 31,652 ### ### 0.0
2025-Apr-02 Wed 0.21 0.23 0.21 0.23 91,970 ### 97.2 97.2 ###
2025-Apr-01 Tue 0.21 0.21 0.21 0.21 0 ###
2025-Mar-31 Mon ### ### 0.2 0.21 213,925 ### ### ### ###
2025-Mar-28 Fri ### 0.23 ### ### ### ### 0.0
2025-Mar-27 Thu ### 0.21 ### ### ### ### 0.0
2025-Mar-26 Wed 0.2 0.2 0.2 0.2 0 0.0
2025-Mar-25 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2025-Mar-24 Mon 0.21 0.21 0.2 0.2 193,229 ### 11.8 11.8 0.0
2025-Mar-21 Fri 0.22 0.22 0.21 0.21 183,683 ### 9.7 9.7 ###
2025-Mar-20 Thu 0.21 0.21 0.21 0.21 4,740 ### 57.3 57.3 ###
2025-Mar-19 Wed 0.21 0.21 0.21 0.21 69.8 69.8 ###
2025-Mar-18 Tue 0.21 0.21 0.21 0.21 ### ### ###
2025-Mar-17 Mon ### 0.21 ### 0.21 91,547 ### ### ### ###
2025-Mar-14 Fri 0.21 ### 0.21 0.21 ### ### ###
2025-Mar-13 Thu 0.21 0.21 0.21 0.21 0 ###
2025-Mar-12 Wed 0.21 0.21 0.21 0.21 69.5 69.5 ###
2025-Mar-11 Tue 0.2 0.2 0.2 0.2 940 188 76.6 76.6 0.0
2025-Mar-10 Mon 0.21 0.21 0.21 0.21 10,547 ### ### ### ###
2025-Mar-07 Fri ### 0.21 ### 0.21 88.3 88.3 ###
2025-Mar-06 Thu 0.2 ### 0.2 ### 32,849 3,284 84.6 84.6 0.0
2025-Mar-05 Wed 0.2 0.21 0.2 0.21 ### ### ###
2025-Mar-04 Tue ### ### ### ### 73.7 73.7 0.0
2025-Mar-03 Mon 0.2 0.2 ### ### 18.6 18.6 0.0
2025-Feb-28 Fri 0.2 0.2 ### ### 26.7 26.7 0.0
2025-Feb-27 Thu ### ### 0.2 0.2 ### ### 0.0
2025-Feb-26 Wed 0.2 ### 0.2 ### 122,579 12,257 86.3 86.3 0.0
2025-Feb-25 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2025-Feb-24 Mon 0.21 0.21 0.2 0.21 69.7 69.7 ###
2025-Feb-21 Fri 0.2 0.21 0.2 0.21 ### ### ###
2025-Feb-20 Thu 0.21 0.21 ### ### ### ### 0.0
2025-Feb-19 Wed 0.21 0.21 ### 0.21 73.0 73.0 ###
2025-Feb-18 Tue 0.22 0.22 0.2 ### 152,485 32,021 20.1 20.1 0.0
2025-Feb-17 Mon 0.21 0.22 0.21 0.22 ### ### 0.0
2025-Feb-14 Fri 0.21 0.21 0.21 0.21 34,173 7,176 66.2 66.2 ###
2025-Feb-13 Thu ### 0.21 ### 0.21 32,624 3,425 ### ### ###
2025-Feb-12 Wed 0.21 0.21 0.21 0.21 71.9 71.9 ###
2025-Feb-11 Tue 0.21 0.21 ### ### 18.6 18.6 0.0
2025-Feb-10 Mon 0.2 ### 0.2 ### 84.6 84.6 0.0
2025-Feb-07 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2025-Feb-06 Thu ### 0.2 ### 0.2 ### ### 0.0
2025-Feb-05 Wed 0.2 0.2 ### ### 25,425 2,542 ### ### 0.0
2025-Feb-04 Tue ### 0.2 ### 0.2 922 ### ### ### 0.0
2025-Feb-03 Mon ### 0.2 ### 0.2 ### ### 0.0
2025-Jan-31 Fri ### 0.1975 ### ### 65.4 65.4 0.0
2025-Jan-30 Thu ### 0.21 0.2 0.21 87.6 87.6 ###
2025-Jan-29 Wed 0.21 0.21 0.2 0.21 3,223 ### 59.2 59.2 ###
2025-Jan-28 Tue 0.2 0.21 0.2 0.21 93.1 93.1 ###
2025-Jan-24 Fri 0.21 0.22 ### 0.22 72,387 ### 93.1 93.1 0.0
2025-Jan-23 Thu 0.225 0.225 0.21 0.21 ### ### ###
2025-Jan-22 Wed 0.22 0.225 0.2 0.225 85.0 85.0 ###
2025-Jan-21 Tue ### ### 0.21 0.21 16.3 16.3 ###
2025-Jan-20 Mon 0.2 0.21 0.2 0.21 93.8 93.8 ###
2025-Jan-17 Fri 0.21 0.21 0.21 0.21 ### ### ###
2025-Jan-16 Thu 0.21 0.21 0.21 0.21 ### ### ###
2025-Jan-15 Wed 0.21 0.21 ### 0.21 68.9 68.9 ###
2025-Jan-14 Tue 0.21 0.21 0.21 0.21 96,144 ### 65.4 65.4 ###
2025-Jan-13 Mon 0.22 0.22 0.21 0.21 ### ### ###
2025-Jan-10 Fri 0.21 0.21 0.2 0.2 33,044 6,774 ### ### 0.0
2025-Jan-09 Thu ### 0.21 ### 0.21 ### ### ###
2025-Jan-08 Wed 0.185 0.255 0.185 ### 1,263,520 277,974 ### ### 0.0
2025-Jan-07 Tue ### 0.185 ### 0.185 87.1 87.1 ###
2025-Jan-06 Mon ### ### 0.175 0.175 18.1 18.1 0.0
2025-Jan-03 Fri 0.175 0.175 0.175 0.175 6,055 1,059 62.1 62.1 0.0
2025-Jan-02 Thu ### ### ### ### 2,950 0 ### ### 0.0
2024-Dec-31 Tue ### ### ### ### 0 0.0
2024-Dec-30 Mon ### ### ### ### ### ### 0.0
2024-Dec-27 Fri ### ### ### ### 59.6 59.6 0.0
2024-Dec-24 Tue ### ### ### ### 11,447 0 65.1 65.1 0.0
2024-Dec-23 Mon 0.175 0.175 ### ### 2,848 249 ### ### 0.0
2024-Dec-20 Fri ### ### ### ### 11,845 0 5.4 5.4 0.0
2024-Dec-19 Thu ### ### ### ### 70.2 70.2 0.0
2024-Dec-18 Wed ### ### ### ### ### ### 0.0
2024-Dec-17 Tue 0.185 0.185 0.185 0.185 12,459 ### ### ### ###
2024-Dec-16 Mon ### ### 0.175 0.175 17,579 ### ### ### 0.0
2024-Dec-13 Fri 0.185 0.185 0.185 0.185 ### ### ###
2024-Dec-12 Thu ### 0.185 ### 0.185 36,523 3,378 89.3 89.3 ###
2024-Dec-11 Wed ### ### ### ### 72.2 72.2 0.0
2024-Dec-10 Tue ### ### ### ### 0 0.0
2024-Dec-09 Mon ### ### ### ### ### ### 0.0
2024-Dec-06 Fri ### ### ### ### 0 0.0
2024-Dec-05 Thu ### ### ### ### 67.3 67.3 0.0
2024-Dec-04 Wed ### ### ### ### 66.1 66.1 0.0
2024-Dec-03 Tue ### ### ### ### 79,429 0 96.4 96.4 0.0
2024-Dec-02 Mon ### ### ### ### 24,423 0 ### ### 0.0
2024-Nov-29 Fri ### ### ### ### 0 0.0
2024-Nov-28 Thu 0.175 ### 0.175 ### 90,474 ### 86.4 86.4 0.0
2024-Nov-27 Wed ### ### ### ### 0 0.0
2024-Nov-26 Tue ### ### ### ### 0 0.0
2024-Nov-25 Mon ### ### ### ### 0 0.0
2024-Nov-22 Fri ### ### ### ### 0 0.0
2024-Nov-21 Thu ### ### ### ### 104,651 0 ### ### 0.0
2024-Nov-20 Wed ### ### ### ### ### ### 0.0
2024-Nov-19 Tue ### ### ### ### 1,778 0 62.7 62.7 0.0
2024-Nov-18 Mon ### 0.175 ### ### ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 68.4 68.4 0.0
2024-Nov-14 Thu ### ### ### ### 2.3 2.3 0.0
2024-Nov-13 Wed ### ### ### ### 6.4 6.4 0.0
2024-Nov-12 Tue ### ### ### ### 27,748 0 9.8 9.8 0.0
2024-Nov-11 Mon 0.185 0.185 0.185 0.185 2,140 ### ### ### ###
2024-Nov-08 Fri 0.185 0.185 ### 0.185 ### ### ###
2024-Nov-07 Thu ### ### ### ### 36,956 0 ### ### 0.0
2024-Nov-06 Wed ### ### ### ### 60,351 0 ### ### 0.0
2024-Nov-05 Tue 0.2 0.2 0.185 0.185 114,850 ### 4.5 4.5 ###
2024-Nov-04 Mon ### 0.2 ### 0.2 ### ### 0.0
2024-Nov-01 Fri 0.185 ### 0.185 0.185 ### ### ###
2024-Oct-31 Thu ### 0.2 ### ### 72,159 ### ### ### 0.0
2024-Oct-30 Wed ### ### ### ### ### ### 0.0
2024-Oct-29 Tue ### ### 0.185 0.185 ### ### ###
2024-Oct-28 Mon ### 0.2 0.185 ### 541,473 ### ### ### 0.0
2024-Oct-25 Fri 0.185 ### 0.175 ### 143,179 12,528 84.7 84.7 0.0
2024-Oct-24 Thu ### 0.1825 ### 0.1825 10,773 983 81.1 81.1 ###
2024-Oct-23 Wed ### ### 0.175 0.175 17.3 17.3 0.0
2024-Oct-22 Tue ### ### 0.175 0.175 25,251 ### ### ### 0.0
2024-Oct-21 Mon ### ### ### ### 170,555 0 ### ### 0.0
2024-Oct-18 Fri ### 0.175 ### 0.175 ### ### 0.0
2024-Oct-17 Thu ### ### ### ### 88,154 0 ### ### 0.0
2024-Oct-16 Wed ### ### ### ### 96.6 96.6 0.0
2024-Oct-15 Tue ### ### ### ### ### ### 0.0
2024-Oct-14 Mon 0.145 ### 0.145 ### 397,757 ### 96.8 96.8 0.0
2024-Oct-11 Fri ### ### ### ### 50,053 0 ### ### 0.0
2024-Oct-10 Thu ### ### ### ### 0 0.0
2024-Oct-09 Wed ### ### ### ### ### ### 0.0


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 2025-05-18 21:59:59 thru 2025-05-18 21:59:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000