FBR Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.040	0.040	0.038	0.038	1.900	16,995
2024-09-05	0.039	0.040	0.039	0.040	2.000	9,645
2024-09-04	0.039	0.040	0.037	0.040	2.000	57,584
2024-09-03	0.041	0.041	0.038	0.039	1.950	66,071
2024-09-02	0.040	0.041	0.040	0.041	2.050	203,601
2024-08-30	0.037	0.040	0.037	0.039	1.950	98,278
2024-08-29	0.039	0.039	0.037	0.037	1.850	77,799
2024-08-28	0.035	0.038	0.034	0.038	1.900	264,983
2024-08-27	0.036	0.037	0.034	0.034	1.700	205,748
2024-08-26	0.038	0.038	0.035	0.035	1.750	148,318
2024-08-23	0.037	0.038	0.035	0.038	1.900	269,979
2024-08-22	0.039	0.039	0.037	0.038	1.900	101,781
2024-08-21	0.039	0.039	0.038	0.038	1.900	130,275
2024-08-20	0.039	0.042	0.039	0.040	2.000	172,599
2024-08-19	0.039	0.040	0.038	0.038	1.900	235,267
2024-08-16	0.038	0.040	0.038	0.039	1.950	210,012
2024-08-15	0.039	0.040	0.037	0.037	1.850	152,784
2024-08-14	0.042	0.045	0.038	0.039	1.950	525,143
2024-08-13	0.038	0.040	0.037	0.037	1.850	146,406
2024-08-12	0.036	0.038	0.036	0.038	1.900	192,692
2024-08-09	0.036	0.036	0.034	0.035	1.750	250,610
2024-08-08	0.037	0.037	0.034	0.034	1.700	261,268
2024-08-07	0.041	0.041	0.035	0.037	1.850	367,033
2024-08-06	0.039	0.043	0.039	0.039	1.950	391,003
2024-08-05	0.044	0.044	0.038	0.039	1.950	769,864
2024-08-02	0.048	0.048	0.048	0.048	2.400	0
2024-08-01	0.048	0.048	0.048	0.048	2.400	0
2024-07-31	0.052	0.053	0.047	0.048	2.400	253,470
2024-07-30	0.047	0.051	0.046	0.051	2.550	159,683
2024-07-29	0.047	0.048	0.045	0.046	2.300	140,442
2024-07-26	0.045	0.046	0.043	0.046	2.300	101,980
2024-07-25	0.048	0.050	0.044	0.044	2.200	287,051
2024-07-24	0.042	0.049	0.041	0.046	2.300	238,051
2024-07-23	0.043	0.044	0.039	0.040	2.000	392,601
2024-07-22	0.044	0.046	0.042	0.042	2.100	224,850
2024-07-19	0.049	0.049	0.042	0.045	2.250	340,237
2024-07-18	0.050	0.052	0.047	0.047	2.350	303,842
2024-07-17	0.049	0.055	0.049	0.049	2.450	1,290,984
2024-07-16	0.058	0.059	0.047	0.047	2.350	515,406
2024-07-15	0.054	0.062	0.053	0.058	2.900	635,318
2024-07-12	0.053	0.056	0.051	0.053	2.650	348,382
2024-07-11	0.055	0.058	0.048	0.053	2.650	596,624
2024-07-10	0.051	0.058	0.050	0.054	2.700	985,430
2024-07-09	0.043	0.049	0.040	0.047	2.350	587,061
2024-07-08	0.035	0.044	0.035	0.041	2.050	887,244
2024-07-05	0.031	0.034	0.030	0.032	1.600	278,001
2024-07-04	0.027	0.030	0.027	0.030	1.500	289,639
2024-07-03	0.026	0.028	0.025	0.027	1.350	158,028
2024-07-02	0.025	0.026	0.024	0.025	1.250	84,977
2024-07-01	0.025	0.025	0.024	0.024	1.200	44,184
2024-06-28	0.025	0.025	0.023	0.024	1.200	91,519
2024-06-27	0.024	0.025	0.024	0.024	1.200	24,920
2024-06-26	0.024	0.025	0.023	0.025	1.250	56,459
2024-06-25	0.024	0.024	0.023	0.024	1.200	75,126
2024-06-24	0.023	0.024	0.023	0.024	1.200	96,714
2024-06-21	0.024	0.024	0.024	0.024	1.200	40,290
2024-06-20	0.024	0.024	0.023	0.023	1.150	84,046
2024-06-19	0.025	0.025	0.024	0.025	1.250	48,492
2024-06-18	0.025	0.025	0.023	0.025	1.250	64,756
2024-06-17	0.024	0.025	0.024	0.025	1.250	87,006

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.