Firebrick Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.460	0.480	0.455	0.455	0.455	290,524
2022-04-22	0.475	0.475	0.455	0.460	0.460	69,072
2022-04-21	0.455	0.475	0.445	0.475	0.475	92,780
2022-04-20	0.430	0.455	0.430	0.455	0.455	37,132
2022-04-19	0.450	0.450	0.430	0.435	0.435	116,392
2022-04-14	0.430	0.450	0.425	0.440	0.440	89,693
2022-04-13	0.435	0.435	0.415	0.430	0.430	100,747
2022-04-12	0.450	0.450	0.440	0.450	0.450	29,765
2022-04-11	0.490	0.490	0.450	0.455	0.455	266,521
2022-04-08	0.470	0.490	0.460	0.490	0.490	104,268
2022-04-07	0.485	0.485	0.460	0.460	0.460	57,830
2022-04-06	0.480	0.495	0.450	0.480	0.480	163,324
2022-04-05	0.430	0.480	0.430	0.480	0.480	70,694
2022-04-04	0.425	0.445	0.425	0.435	0.435	107,196
2022-04-01	0.420	0.420	0.415	0.420	0.420	184,951
2022-03-31	0.410	0.415	0.405	0.415	0.415	163,954
2022-03-30	0.405	0.415	0.405	0.410	0.410	192,050
2022-03-29	0.410	0.410	0.400	0.400	0.400	208,208
2022-03-28	0.420	0.423	0.400	0.400	0.400	576,679
2022-03-25	0.410	0.420	0.410	0.420	0.420	63,010
2022-03-24	0.415	0.420	0.410	0.410	0.410	144,388
2022-03-23	0.420	0.420	0.410	0.420	0.420	66,371
2022-03-22	0.420	0.420	0.405	0.420	0.420	173,261
2022-03-21	0.420	0.425	0.400	0.405	0.405	182,379
2022-03-18	0.420	0.425	0.415	0.415	0.415	6,484
2022-03-17	0.415	0.425	0.415	0.425	0.425	80,700
2022-03-16	0.420	0.430	0.415	0.420	0.420	310,227
2022-03-15	0.420	0.420	0.415	0.415	0.415	19,623
2022-03-14	0.415	0.420	0.415	0.420	0.420	88,223
2022-03-11	0.410	0.415	0.410	0.415	0.415	189,467
2022-03-10	0.410	0.415	0.410	0.410	0.410	276,246
2022-03-09	0.420	0.435	0.400	0.405	0.405	361,210
2022-03-08	0.445	0.445	0.420	0.420	0.420	192,684
2022-03-07	0.430	0.450	0.420	0.445	0.445	87,136
2022-03-04	0.450	0.465	0.420	0.420	0.420	248,619
2022-03-03	0.435	0.450	0.425	0.440	0.440	242,836
2022-03-02	0.415	0.425	0.400	0.425	0.425	309,763
2022-03-01	0.455	0.480	0.400	0.405	0.405	765,933
2022-02-28	0.460	0.470	0.450	0.450	0.450	191,214
2022-02-25	0.460	0.475	0.450	0.455	0.455	384,647
2022-02-24	0.490	0.490	0.460	0.470	0.470	397,372
2022-02-23	0.490	0.510	0.480	0.485	0.485	286,124
2022-02-22	0.525	0.525	0.485	0.485	0.485	198,192
2022-02-21	0.550	0.550	0.510	0.515	0.515	299,827
2022-02-18	0.515	0.555	0.510	0.540	0.540	1,043,633
2022-02-17	0.510	0.530	0.490	0.505	0.505	697,752
2022-02-16	0.465	0.485	0.465	0.470	0.470	295,954
2022-02-15	0.480	0.485	0.465	0.465	0.465	565,004
2022-02-14	0.515	0.515	0.480	0.480	0.480	594,025
2022-02-11	0.510	0.510	0.490	0.500	0.500	1,015,660
2022-02-10	0.510	0.530	0.495	0.510	0.510	1,213,654
2022-02-09	0.480	0.490	0.460	0.480	0.480	1,115,442
2022-02-08	0.540	0.555	0.470	0.475	0.475	3,175,306
2022-02-07	0.585	0.590	0.535	0.540	0.540	1,814,403
2022-02-04	0.590	0.595	0.555	0.570	0.570	1,659,093
2022-02-03	0.580	0.610	0.575	0.595	0.595	1,634,286
2022-02-02	0.590	0.625	0.565	0.565	0.565	7,071,371
2022-02-01	0.700	0.710	0.565	0.570	0.570	8,396,785
2022-01-31	0.645	0.750	0.580	0.650	0.650	18,628,717
2022-01-28	0.450	0.650	0.450	0.530	0.530	15,999,693

← NewerPage 20 of 20 · 1,200 trading days

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.