FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.028	0.028	0.026	0.026	1.300	24,595
2023-07-03	0.027	0.028	0.027	0.027	1.350	17,292
2023-06-30	0.027	0.028	0.026	0.026	1.300	70,907
2023-06-29	0.027	0.028	0.026	0.026	1.300	41,287
2023-06-28	0.027	0.027	0.025	0.026	1.300	46,900
2023-06-27	0.027	0.028	0.025	0.025	1.250	50,645
2023-06-26	0.027	0.027	0.025	0.027	1.350	62,047
2023-06-23	0.028	0.028	0.027	0.027	1.350	49,192
2023-06-22	0.028	0.029	0.028	0.029	1.450	30,205
2023-06-21	0.028	0.029	0.028	0.029	1.450	19,950
2023-06-20	0.029	0.029	0.025	0.029	1.450	74,025
2023-06-19	0.030	0.031	0.029	0.029	1.450	58,102
2023-06-16	0.030	0.030	0.029	0.030	1.500	20,519
2023-06-15	0.030	0.031	0.028	0.029	1.450	31,462
2023-06-14	0.029	0.031	0.029	0.029	1.450	35,660
2023-06-13	0.030	0.030	0.029	0.030	1.500	30,231
2023-06-09	0.030	0.030	0.029	0.030	1.500	42,986
2023-06-08	0.029	0.030	0.029	0.029	1.450	68,778
2023-06-07	0.030	0.031	0.029	0.029	1.450	29,533
2023-06-06	0.030	0.031	0.029	0.029	1.450	41,062
2023-06-05	0.033	0.033	0.029	0.031	1.550	63,952
2023-06-02	0.030	0.032	0.030	0.031	1.550	65,918
2023-06-01	0.032	0.032	0.030	0.030	1.500	9,043
2023-05-31	0.031	0.031	0.029	0.029	1.450	61,660
2023-05-30	0.034	0.034	0.030	0.031	1.550	42,762
2023-05-29	0.029	0.034	0.029	0.034	1.700	37,888
2023-05-26	0.031	0.031	0.030	0.031	1.550	36,515
2023-05-25	0.030	0.030	0.030	0.030	1.500	31,383
2023-05-24	0.031	0.031	0.030	0.030	1.500	25,654
2023-05-23	0.031	0.032	0.031	0.031	1.550	18,917
2023-05-22	0.033	0.033	0.031	0.032	1.600	9,051
2023-05-19	0.031	0.032	0.030	0.032	1.600	14,500
2023-05-18	0.031	0.032	0.030	0.031	1.550	38,934
2023-05-17	0.033	0.033	0.032	0.032	1.600	25,419
2023-05-16	0.034	0.034	0.032	0.033	1.650	15,324
2023-05-15	0.034	0.034	0.032	0.033	1.650	525,970
2023-05-12	0.033	0.034	0.033	0.034	1.700	7,161
2023-05-11	0.033	0.034	0.033	0.034	1.700	15,826
2023-05-10	0.034	0.034	0.032	0.033	1.650	13,108
2023-05-09	0.034	0.035	0.032	0.032	1.600	50,310
2023-05-08	0.035	0.035	0.034	0.035	1.750	27,639
2023-05-05	0.035	0.035	0.034	0.035	1.750	6,492
2023-05-04	0.035	0.035	0.034	0.034	1.700	9,469
2023-05-03	0.037	0.037	0.035	0.035	1.750	45,485
2023-05-02	0.036	0.037	0.035	0.036	1.800	13,167
2023-05-01	0.036	0.037	0.035	0.036	1.800	19,888
2023-04-28	0.035	0.037	0.035	0.036	1.800	33,455
2023-04-27	0.035	0.036	0.035	0.035	1.750	20,056
2023-04-26	0.035	0.037	0.035	0.037	1.850	31,647
2023-04-24	0.035	0.035	0.034	0.034	1.700	14,873
2023-04-21	0.033	0.035	0.033	0.035	1.750	11,144
2023-04-20	0.036	0.036	0.034	0.035	1.750	7,699
2023-04-19	0.034	0.037	0.032	0.037	1.850	268,280
2023-04-18	0.036	0.036	0.034	0.034	1.700	67,394
2023-04-17	0.035	0.036	0.035	0.036	1.800	19,934
2023-04-14	0.035	0.036	0.035	0.035	1.750	14,304
2023-04-13	0.036	0.036	0.035	0.036	1.800	3,255
2023-04-12	0.036	0.037	0.035	0.037	1.850	18,176
2023-04-11	0.035	0.037	0.034	0.037	1.850	68,208
2023-04-06	0.035	0.035	0.035	0.035	1.750	926

← NewerPage 15 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.