Firebrick Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.250	0.320	0.250	0.280	0.280	329,913
2022-07-19	0.250	0.250	0.250	0.250	0.250	28,930
2022-07-18	0.250	0.255	0.250	0.250	0.250	82,522
2022-07-15	0.255	0.255	0.245	0.250	0.250	43,679
2022-07-14	0.240	0.250	0.240	0.250	0.250	49,165
2022-07-13	0.250	0.250	0.230	0.230	0.230	45,848
2022-07-12	0.265	0.265	0.235	0.250	0.250	240,362
2022-07-11	0.300	0.300	0.265	0.265	0.265	56,646
2022-07-08	0.270	0.305	0.260	0.300	0.300	112,207
2022-07-07	0.260	0.260	0.260	0.260	0.260	0
2022-07-06	0.260	0.270	0.260	0.260	0.260	60,367
2022-07-05	0.260	0.260	0.255	0.255	0.255	13,180
2022-07-04	0.250	0.265	0.250	0.255	0.255	68,881
2022-07-01	0.270	0.270	0.260	0.260	0.260	82,073
2022-06-30	0.270	0.275	0.265	0.265	0.265	65,431
2022-06-29	0.280	0.285	0.260	0.265	0.265	324,035
2022-06-28	0.270	0.280	0.260	0.280	0.280	53,857
2022-06-27	0.300	0.300	0.270	0.270	0.270	125,686
2022-06-24	0.280	0.300	0.280	0.300	0.300	188,888
2022-06-23	0.285	0.285	0.280	0.280	0.280	60,465
2022-06-22	0.300	0.300	0.285	0.285	0.285	37,958
2022-06-21	0.285	0.300	0.285	0.300	0.300	13,585
2022-06-20	0.300	0.300	0.300	0.300	0.300	12,617
2022-06-17	0.300	0.300	0.285	0.285	0.285	60,413
2022-06-16	0.280	0.305	0.280	0.290	0.290	242,158
2022-06-15	0.290	0.290	0.280	0.280	0.280	57,633
2022-06-14	0.320	0.320	0.280	0.290	0.290	492,807
2022-06-10	0.340	0.340	0.325	0.330	0.330	78,101
2022-06-09	0.335	0.340	0.335	0.340	0.340	89
2022-06-08	0.340	0.340	0.325	0.325	0.325	64,781
2022-06-07	0.335	0.350	0.335	0.350	0.350	40,094
2022-06-06	0.340	0.340	0.335	0.335	0.335	109,819
2022-06-03	0.338	0.340	0.335	0.340	0.340	9,857
2022-06-02	0.350	0.350	0.335	0.335	0.335	146,518
2022-06-01	0.365	0.380	0.350	0.350	0.350	245,554
2022-05-31	0.365	0.365	0.365	0.365	0.365	4,800
2022-05-30	0.380	0.380	0.360	0.360	0.360	146,272
2022-05-27	0.370	0.385	0.370	0.370	0.370	106,489
2022-05-26	0.395	0.395	0.380	0.385	0.385	95,687
2022-05-25	0.385	0.405	0.385	0.395	0.395	90,670
2022-05-24	0.375	0.385	0.375	0.385	0.385	57,304
2022-05-23	0.375	0.375	0.365	0.375	0.375	48,547
2022-05-20	0.370	0.390	0.370	0.375	0.375	22,455
2022-05-19	0.360	0.360	0.350	0.350	0.350	363,625
2022-05-18	0.370	0.380	0.360	0.380	0.380	337,541
2022-05-17	0.380	0.380	0.350	0.350	0.350	415,418
2022-05-16	0.350	0.415	0.350	0.360	0.360	346,915
2022-05-13	0.330	0.350	0.325	0.325	0.325	83,252
2022-05-12	0.370	0.385	0.330	0.330	0.330	143,186
2022-05-11	0.370	0.375	0.350	0.365	0.365	205,442
2022-05-10	0.395	0.405	0.370	0.375	0.375	358,039
2022-05-09	0.435	0.435	0.395	0.395	0.395	205,390
2022-05-06	0.400	0.435	0.400	0.435	0.435	127,492
2022-05-05	0.440	0.440	0.420	0.420	0.420	28,705
2022-05-04	0.415	0.430	0.415	0.420	0.420	46,831
2022-05-03	0.405	0.415	0.385	0.400	0.400	324,852
2022-05-02	0.405	0.405	0.400	0.405	0.405	210,299
2022-04-29	0.450	0.450	0.405	0.405	0.405	99,570
2022-04-28	0.440	0.440	0.410	0.415	0.415	242,797
2022-04-27	0.450	0.450	0.430	0.435	0.435	130,891

← NewerPage 19 of 20 · 1,200 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.