FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.024	0.025	0.024	0.025	1.250	77,111
2024-06-13	0.024	0.025	0.023	0.023	1.150	57,707
2024-06-12	0.025	0.025	0.024	0.024	1.200	114,994
2024-06-11	0.025	0.025	0.025	0.025	1.250	13,712
2024-06-07	0.025	0.025	0.024	0.025	1.250	8,092
2024-06-06	0.025	0.025	0.024	0.025	1.250	43,962
2024-06-05	0.024	0.025	0.024	0.024	1.200	33,964
2024-06-04	0.024	0.026	0.024	0.024	1.200	104,211
2024-06-03	0.025	0.025	0.024	0.025	1.250	28,949
2024-05-31	0.025	0.026	0.024	0.024	1.200	30,618
2024-05-30	0.026	0.026	0.025	0.026	1.300	6,133
2024-05-29	0.026	0.026	0.026	0.026	1.300	2,619
2024-05-28	0.025	0.026	0.025	0.026	1.300	24,459
2024-05-27	0.026	0.026	0.024	0.024	1.200	8,385
2024-05-24	0.025	0.026	0.025	0.026	1.300	8,698
2024-05-23	0.025	0.026	0.024	0.024	1.200	18,053
2024-05-22	0.025	0.026	0.024	0.026	1.300	32,724
2024-05-21	0.026	0.026	0.024	0.024	1.200	67,672
2024-05-20	0.025	0.026	0.024	0.024	1.200	67,443
2024-05-17	0.024	0.026	0.024	0.025	1.250	66,334
2024-05-16	0.025	0.025	0.023	0.023	1.150	4,323
2024-05-15	0.025	0.025	0.023	0.024	1.200	8,502
2024-05-14	0.023	0.025	0.023	0.023	1.150	50,058
2024-05-13	0.023	0.023	0.022	0.023	1.150	51,582
2024-05-10	0.024	0.024	0.023	0.023	1.150	22,244
2024-05-09	0.025	0.025	0.023	0.024	1.200	31,440
2024-05-08	0.022	0.025	0.022	0.025	1.250	31,908
2024-05-07	0.024	0.024	0.022	0.022	1.100	231,400
2024-05-06	0.025	0.025	0.024	0.024	1.200	18,055
2024-05-03	0.025	0.026	0.025	0.025	1.250	15,108
2024-05-02	0.026	0.026	0.025	0.025	1.250	16,348
2024-05-01	0.026	0.026	0.025	0.026	1.275	13,528
2024-04-30	0.025	0.026	0.025	0.026	1.300	8,738
2024-04-29	0.026	0.026	0.025	0.026	1.300	12,486
2024-04-26	0.026	0.026	0.025	0.026	1.300	8,975
2024-04-24	0.026	0.027	0.025	0.025	1.250	19,026
2024-04-23	0.026	0.026	0.025	0.025	1.250	60,948
2024-04-22	0.026	0.027	0.025	0.026	1.300	20,536
2024-04-19	0.027	0.027	0.025	0.025	1.250	67,133
2024-04-18	0.027	0.027	0.026	0.027	1.350	9,589
2024-04-17	0.027	0.028	0.026	0.026	1.300	65,437
2024-04-16	0.028	0.028	0.026	0.027	1.350	22,294
2024-04-15	0.027	0.028	0.027	0.028	1.400	44,440
2024-04-12	0.027	0.028	0.027	0.027	1.350	204,665
2024-04-11	0.026	0.027	0.026	0.026	1.300	15,875
2024-04-10	0.027	0.027	0.026	0.026	1.300	46,076
2024-04-09	0.027	0.027	0.026	0.027	1.350	18,742
2024-04-08	0.027	0.027	0.026	0.027	1.350	83,222
2024-04-05	0.026	0.027	0.026	0.026	1.300	66,271
2024-04-04	0.027	0.027	0.023	0.025	1.250	155,426
2024-04-03	0.025	0.027	0.025	0.027	1.350	42,811
2024-04-02	0.023	0.026	0.023	0.026	1.300	113,568
2024-03-28	0.023	0.024	0.023	0.024	1.200	7,647
2024-03-27	0.024	0.024	0.023	0.023	1.150	72,356
2024-03-26	0.023	0.024	0.023	0.024	1.200	35,358
2024-03-25	0.023	0.024	0.023	0.024	1.200	90,041
2024-03-22	0.023	0.023	0.023	0.023	1.150	118,057
2024-03-21	0.023	0.023	0.022	0.022	1.100	56,161
2024-03-20	0.023	0.023	0.023	0.023	1.125	9,257
2024-03-19	0.023	0.023	0.022	0.023	1.150	42,709

← NewerPage 11 of 22 · 1,272 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.