Focus Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.400 | 2.430 | 2.300 | 2.320 | 2.236 | 340,374 |
| 2026-05-06 | 2.270 | 2.320 | 2.220 | 2.290 | 2.207 | 408,114 |
| 2026-05-05 | 2.240 | 2.260 | 2.210 | 2.250 | 2.168 | 295,050 |
| 2026-05-04 | 2.320 | 2.360 | 2.265 | 2.290 | 2.207 | 337,959 |
| 2026-05-01 | 2.380 | 2.440 | 2.310 | 2.310 | 2.226 | 300,068 |
| 2026-04-30 | 2.400 | 2.480 | 2.320 | 2.370 | 2.284 | 574,803 |
| 2026-04-29 | 2.520 | 2.520 | 2.420 | 2.500 | 2.409 | 242,517 |
| 2026-04-28 | 2.640 | 2.640 | 2.430 | 2.520 | 2.428 | 401,896 |
| 2026-04-27 | 2.600 | 2.640 | 2.530 | 2.610 | 2.515 | 199,952 |
| 2026-04-24 | 2.760 | 2.820 | 2.600 | 2.600 | 2.506 | 253,809 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.