(FML) FOCUS MINERALS LTD Daily Prices Page 11...
TOC    Company Info for FML    Limits ![Next Section](../oz_image/Next_Track.png)
Company Details for (FML) FOCUS MINERALS LTD
Listing Code
| FML
|
Listing Name
| FOCUS MINERALS LTD
|
GICS Sector
| Materials
|
ISIN Name
| FOCUS MINERALS LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000FML4 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for FML .. Friday 14th June 2024
FML is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic ![Next Section](../oz_image/Next_Track.png)
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 0.74
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for FML    Bottom ![Next Section](../oz_image/Next_Track.png)
End of day Prices (full format), 150 Days for (FML) FOCUS MINERALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2018-May-24 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2018-May-22 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 33,750
| 9,450
| 77.4
| 77.4
| ### |
2018-May-21 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 70.1
| 70.1
| ### |
2018-May-18 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2018-May-17 Thu
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2018-May-16 Wed
| 0.285
| 0.285
| 0.28
| 0.28
| 24,988
| 7,059
| ###
| ###
| ### |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 101,888
| 0
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 70.5
| 70.5
| ### |
2018-May-10 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 70.7
| 70.7
| ### |
2018-May-09 Wed
| 0.28
| 0.285
| 0.28
| 0.28
| 12,625
| ###
| ###
| ###
| ### |
2018-May-08 Tue
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| 84.5
| 84.5
| ### |
2018-May-07 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 72.4
| 72.4
| ### |
2018-May-04 Fri
| 0.285
| 0.285
| 0.28
| 0.28
| 88,952
| 25,128
| 20.6
| 20.6
| ### |
2018-May-03 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2018-May-02 Wed
| 0.285
| ###
| 0.285
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2018-May-01 Tue
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 11.9
| 11.9
| ### |
2018-Apr-27 Fri
| 0.29
| ###
| 0.28
| 0.28
| 5,571
| 779
| ###
| ###
| ### |
2018-Apr-26 Thu
| 0.285
| ###
| 0.275
| 0.29
|
|
| 83.8
| 83.8
| ### |
2018-Apr-24 Tue
| ###
| ###
| 0.285
| 0.285
|
|
| 12.2
| 12.2
| ### |
2018-Apr-23 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 21.7
| 21.7
| ### |
2018-Apr-20 Fri
| ###
| ###
| 0.29
| 0.29
| 8,783
| 1,273
| ###
| ###
| ### |
2018-Apr-19 Thu
| 0.285
| ###
| 0.285
| ###
| 26,685
| ###
| 90.3
| 90.3
| 0.0 |
2018-Apr-18 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.2
| 68.2
| ### |
2018-Apr-17 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2018-Apr-16 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 71.9
| 71.9
| ### |
2018-Apr-13 Fri
| 0.29
| 0.29
| 0.285
| 0.29
| 53,749
| 15,452
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 0.285
| 0.29
| 0.285
| 0.285
| 13,789
| ###
| ###
| ###
| ### |
2018-Apr-11 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 65.0
| 65.0
| ### |
2018-Apr-09 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2018-Apr-06 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2018-Apr-05 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 3,250
| 926
| ###
| ###
| ### |
2018-Apr-04 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2018-Apr-03 Tue
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 21.0
| 21.0
| ### |
2018-Mar-28 Wed
| ###
| ###
| 0.275
| 0.275
| 12,551
| 1,725
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 3,758
| 0
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 8,222
| 0
| 21.5
| 21.5
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 9,143
| 0
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 27,985
| 0
| 21.5
| 21.5
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 3,846
| 0
| 25.1
| 25.1
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 24,779
| 0
| 89.7
| 89.7
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 48,126
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| 0.325
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| 0.325
| 0.325
| ###
| ###
| 35,520
| 5,772
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 157
| 0
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 14,277
| 0
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 7,042
| 0
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
| 11,822
| 0
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 0.325
| ###
| ###
| ###
| 34,277
| 0
| 81.1
| 81.1
| 0.0 |
2018-Feb-23 Fri
| 0.325
| ###
| 0.325
| 0.325
| 7,421
| ###
| 63.3
| 63.3
| ### |
2018-Feb-22 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2018-Feb-21 Wed
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 4,421
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 2,326
| 0
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 19,489
| 0
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 30,586
| 0
| 16.9
| 16.9
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 2,985
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 0.325
| ###
| 0.325
| ###
| 21,359
| 3,470
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 185,342
| 0
| 81.7
| 81.7
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 5,250
| 0
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 0.325
| 0.325
| 27,927
| ###
| 18.5
| 18.5
| ### |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 64,385
| 0
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2018-Jan-25 Thu
| 0.355
| ###
| ###
| ###
| 39,941
| 0
| 20.0
| 20.0
| 0.0 |
2018-Jan-24 Wed
| 0.355
| 0.355
| 0.355
| 0.355
| 8,488
| ###
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2018-Jan-22 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 13,583
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 40,975
| 0
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 0.355
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 22,779
| 0
| 68.9
| 68.9
| 0.0 |
2018-Jan-12 Fri
| ###
| 0.345
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
| 24,629
| 0
| 66.0
| 66.0
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 32,825
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 0.325
| 0.325
| ###
| ###
| 56,375
| ###
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| 0.325
| 65,973
| 0
| 82.8
| 82.8
| ### |
2017-Dec-18 Mon
| 0.325
| 0.325
| ###
| ###
| 14,654
| 2,381
| 22.0
| 22.0
| 0.0 |
2017-Dec-15 Fri
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| 0.345
| 0.345
| 0.345
| 0.345
| 1,648
| ###
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| ###
| 0.375
| ###
| 0.345
|
|
| 28.1
| 28.1
| 0.0 |
2017-Dec-05 Tue
| 0.345
| ###
| ###
| ###
| 32,684
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 0.345
| 0.345
| 0.345
| 0.345
| 2,951
| ###
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 4,684
| 0
| 67.7
| 67.7
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 9,286
| 0
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 120,821
| 0
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 19,224
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 70.7
| 70.7
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 0.4
| 0.4
|
|
| 23.0
| 23.0
| 0.0 |
2017-Nov-16 Thu
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 0.4
| 0.43
| 0.4
| ###
| 1,347
| 559
| 83.2
| 83.2
| 0.0 |
2017-Nov-14 Tue
| 0.4
| 0.43
| 0.4
| 0.4
| 8,751
| ###
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 0.41
| 0.43
| 0.4
| ###
| 9,045
| 3,753
| 25.6
| 25.6
| 0.0 |
2017-Nov-10 Fri
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| 0.4
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 11,923
| ###
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| 0.4
| 0.43
| 0.4
| 0.4
|
|
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| 0.42
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| 0.42
| 0.385
| 0.42
|
|
| 93.7
| 93.7
| ### |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 62,020
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| 0.385
| 0.385
| 79,877
| 15,376
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 21,674
| 0
| 66.0
| 66.0
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 26,244
| 0
| 70.6
| 70.6
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 44,749
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 40,573
| 0
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 61,676
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 2,080
| 0
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 29,148
| 0
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 45,075
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 14,645
| 0
| 69.7
| 69.7
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 37,072
| 0
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 0.4
| 0.4
| 0.385
| ###
| 36,774
| ###
| 16.3
| 16.3
| 0.0 |
2017-Oct-13 Fri
| 0.385
| 0.4
| 0.385
| ###
| 5,447
| ###
| 76.7
| 76.7
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2017-Oct-10 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-Oct-09 Mon
| 0.4
| 0.4
| 0.385
| 0.385
| 15,782
| ###
| 10.5
| 10.5
| 0.0 |
2017-Oct-06 Fri
| 0.385
| 0.385
| ###
| ###
| 64,141
| 12,347
| 18.2
| 18.2
| 0.0 |
2017-Oct-05 Thu
| 0.4
| ###
| 0.385
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| 21.7
| 21.7
| 0.0 |
Server processing from 2024-06-18 22:41:27 thru 2024-06-18 22:41:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|