FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.038	0.039	0.037	0.037	1.850	44,951
2023-01-09	0.039	0.039	0.038	0.038	1.900	6,825
2023-01-06	0.039	0.039	0.038	0.038	1.900	11,489
2023-01-05	0.038	0.039	0.038	0.039	1.950	22,966
2023-01-04	0.038	0.039	0.038	0.038	1.900	14,826
2023-01-03	0.038	0.039	0.037	0.037	1.850	34,521
2022-12-30	0.039	0.040	0.037	0.038	1.900	6,126
2022-12-29	0.039	0.040	0.038	0.038	1.900	11,845
2022-12-28	0.040	0.040	0.039	0.039	1.950	4,100
2022-12-23	0.039	0.041	0.038	0.041	2.050	23,137
2022-12-22	0.039	0.040	0.039	0.039	1.950	16,619
2022-12-21	0.038	0.040	0.038	0.039	1.950	6,317
2022-12-20	0.037	0.040	0.036	0.039	1.950	76,254
2022-12-19	0.035	0.039	0.035	0.039	1.950	41,983
2022-12-16	0.036	0.036	0.034	0.034	1.700	29,753
2022-12-15	0.037	0.039	0.036	0.037	1.850	57,725
2022-12-14	0.038	0.039	0.037	0.037	1.850	17,585
2022-12-13	0.039	0.039	0.036	0.036	1.800	20,526
2022-12-12	0.038	0.041	0.038	0.038	1.900	80,628
2022-12-09	0.037	0.038	0.036	0.038	1.900	27,345
2022-12-08	0.038	0.038	0.036	0.036	1.800	16,774
2022-12-07	0.037	0.038	0.037	0.038	1.900	14,228
2022-12-06	0.039	0.039	0.036	0.036	1.800	76,524
2022-12-05	0.039	0.040	0.037	0.037	1.850	71,726
2022-12-02	0.040	0.040	0.039	0.039	1.950	38,460
2022-12-01	0.039	0.040	0.039	0.039	1.950	12,459
2022-11-30	0.040	0.040	0.039	0.039	1.950	41,523
2022-11-29	0.040	0.042	0.039	0.039	1.950	25,778
2022-11-28	0.040	0.041	0.038	0.041	2.050	30,294
2022-11-25	0.041	0.041	0.039	0.040	2.000	31,795
2022-11-24	0.040	0.041	0.039	0.039	1.950	50,301
2022-11-23	0.041	0.041	0.039	0.039	1.950	24,667
2022-11-22	0.044	0.044	0.039	0.040	2.000	77,906
2022-11-21	0.041	0.045	0.037	0.045	2.250	94,061
2022-11-18	0.042	0.044	0.041	0.043	2.150	44,801
2022-11-17	0.044	0.044	0.040	0.042	2.100	89,657
2022-11-16	0.044	0.045	0.044	0.044	2.200	31,537
2022-11-15	0.043	0.044	0.043	0.044	2.200	32,355
2022-11-14	0.043	0.044	0.043	0.043	2.150	12,612
2022-11-11	0.045	0.045	0.043	0.044	2.200	12,809
2022-11-10	0.045	0.046	0.043	0.043	2.150	48,052
2022-11-09	0.048	0.048	0.043	0.044	2.200	174,973
2022-11-08	0.049	0.049	0.047	0.047	2.350	98,181
2022-11-07	0.048	0.049	0.047	0.048	2.375	75,053
2022-11-04	0.048	0.049	0.047	0.047	2.350	82,669
2022-11-03	0.049	0.053	0.046	0.047	2.350	202,408
2022-11-02	0.051	0.052	0.049	0.049	2.450	85,868
2022-11-01	0.050	0.052	0.047	0.051	2.550	169,640
2022-10-31	0.048	0.052	0.048	0.051	2.550	315,304
2022-10-28	0.046	0.053	0.046	0.053	2.650	371,727
2022-10-27	0.046	0.049	0.044	0.048	2.400	253,949
2022-10-26	0.050	0.050	0.050	0.050	2.500	0
2022-10-25	0.050	0.050	0.049	0.050	2.500	9,625
2022-10-24	0.050	0.052	0.049	0.049	2.450	40,288
2022-10-21	0.051	0.051	0.049	0.050	2.500	43,068
2022-10-20	0.052	0.052	0.048	0.050	2.500	71,621
2022-10-19	0.051	0.052	0.049	0.052	2.600	40,426
2022-10-18	0.049	0.051	0.049	0.050	2.500	13,231
2022-10-17	0.050	0.051	0.049	0.049	2.450	33,570
2022-10-14	0.049	0.051	0.049	0.050	2.500	22,730

← NewerPage 17 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.