(FML) FOCUS MINERALS LTD Daily Prices Page 30...


Prev Section TOC    Company Info for FML    Limits Next Section


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).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.74 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for FML    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (FML) FOCUS MINERALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2006-Dec-19 Tue 0.054 0.054 0.052 0.053 20.7 20.7 ###
2006-Dec-18 Mon 0.052 0.054 0.052 0.053 867,584 45,981 ### ### ###
2006-Dec-15 Fri 0.052 0.054 0.051 0.051 ### ### ###
2006-Dec-14 Thu 0.051 0.051 ### 0.051 ### ### ###
2006-Dec-13 Wed 0.052 0.054 0.051 0.052 ### ### ###
2006-Dec-12 Tue 0.055 0.056 0.052 0.052 5.8 5.8 ###
2006-Dec-11 Mon 0.054 0.056 0.054 0.054 3,357,754 184,676 67.3 67.3 ###
2006-Dec-08 Fri 0.054 0.054 0.052 0.052 2,633,785 ### ### ### ###
2006-Dec-07 Thu 0.056 0.056 0.053 0.054 ### ### ###
2006-Dec-06 Wed 0.058 0.059 0.056 0.057 2,769,148 159,226 ### ### 0.0
2006-Dec-05 Tue 0.058 ### 0.058 0.059 84.5 84.5 0.0
2006-Dec-04 Mon ### ### 0.057 0.059 6,417,024 182,885 6.0 6.0 0.0
2006-Dec-01 Fri ### ### ### ### 10,052,674 0 ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 16,042,826 0 10.2 10.2 0.0
2006-Nov-29 Wed 0.058 ### 0.057 ### 92.5 92.5 0.0
2006-Nov-28 Tue 0.049 0.055 0.049 0.055 17,927,650 ### ### ### ###
2006-Nov-27 Mon 0.047 0.048 0.046 0.047 5,334,289 ### ### ### ###
2006-Nov-24 Fri 0.045 0.046 0.044 0.046 2,238,320 100,724 ### ### ###
2006-Nov-23 Thu 0.044 0.045 0.044 0.044 ### ### ###
2006-Nov-22 Wed 0.044 0.044 0.043 0.044 1,866,450 ### ### ### ###
2006-Nov-21 Tue 0.044 0.044 0.043 0.043 ### ### ###
2006-Nov-20 Mon 0.048 0.048 0.044 0.044 ### ### ###
2006-Nov-17 Fri 0.048 0.048 0.045 0.045 3.0 3.0 ###
2006-Nov-16 Thu 0.049 0.049 0.047 0.047 2,620,953 ### ### ### ###
2006-Nov-15 Wed 0.048 0.049 0.047 0.048 68.4 68.4 ###
2006-Nov-14 Tue 0.051 0.053 0.047 0.047 8,425,741 421,287 1.9 1.9 ###
2006-Nov-13 Mon 0.047 0.052 0.046 0.051 11,501,358 ### ### ### ###
2006-Nov-10 Fri 0.048 0.048 0.045 0.045 2,829,643 131,578 ### ### ###
2006-Nov-09 Thu 0.051 0.051 0.045 0.049 2,618,188 125,673 9.8 9.8 ###
2006-Nov-08 Wed 0.044 0.051 0.044 0.051 10,440,980 495,946 ### ### ###
2006-Nov-07 Tue 0.044 0.044 0.044 0.044 68.1 68.1 ###
2006-Nov-06 Mon 0.046 0.046 0.043 0.043 1,755,373 ### ### ### ###
2006-Nov-03 Fri 0.045 0.045 0.044 0.044 14.1 14.1 ###
2006-Nov-02 Thu 0.044 0.045 0.044 0.044 ### ### ###
2006-Nov-01 Wed 0.044 0.044 0.044 0.044 ### ### ###
2006-Oct-31 Tue 0.044 0.045 0.043 0.043 846,944 ### 17.3 17.3 ###
2006-Oct-30 Mon 0.046 0.046 0.044 0.044 1,091,747 49,128 ### ### ###
2006-Oct-27 Fri 0.046 0.046 0.045 0.045 ### ### ###
2006-Oct-26 Thu 0.045 0.046 0.045 0.046 84.1 84.1 ###
2006-Oct-25 Wed 0.043 0.045 0.043 0.044 1,062,250 ### 85.1 85.1 ###
2006-Oct-24 Tue 0.043 0.043 0.042 0.043 2,726,852 ### 73.7 73.7 ###
2006-Oct-23 Mon 0.044 0.044 0.041 0.043 4,358,372 ### 15.2 15.2 ###
2006-Oct-20 Fri 0.048 0.052 0.045 0.047 ### ### ###
2006-Oct-19 Thu 0.048 0.048 0.045 0.045 3.5 3.5 ###
2006-Oct-18 Wed 0.044 0.051 0.044 0.049 ### ### ###
2006-Oct-17 Tue 0.045 0.045 0.044 0.044 17.8 17.8 ###
2006-Oct-16 Mon 0.045 0.046 0.043 0.045 ### ### ###
2006-Oct-13 Fri 0.045 0.045 0.044 0.044 ### ### ###
2006-Oct-12 Thu 0.044 0.044 0.042 0.044 ### ### ###
2006-Oct-11 Wed 0.044 0.046 ### 0.046 1,910,083 ### ### ### ###
2006-Oct-10 Tue 0.045 0.048 0.044 0.044 ### ### ###
2006-Oct-09 Mon ### ### 0.044 0.045 1,123,820 24,724 1.0 1.0 ###
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0.047 0.049 0.047 0.049 91.9 91.9 ###
2006-Sep-28 Thu 0.049 0.049 0.047 0.047 4.6 4.6 ###
2006-Sep-27 Wed ### ### 0.046 0.046 ### ### ###
2006-Sep-26 Tue 0.047 0.051 0.047 0.051 700,973 34,347 98.1 98.1 ###
2006-Sep-25 Mon 0.044 0.047 0.044 0.047 ### ### ###
2006-Sep-22 Fri 0.044 0.045 0.044 0.045 ### ### ###
2006-Sep-21 Thu 0.044 0.045 0.044 0.045 ### ### ###
2006-Sep-20 Wed 0.045 0.048 0.045 0.045 ### ### ###
2006-Sep-19 Tue 0.048 0.048 0.045 0.046 7.5 7.5 ###
2006-Sep-18 Mon 0.046 0.048 0.045 0.048 ### ### ###
2006-Sep-15 Fri 0.048 0.048 0.046 0.046 ### ### ###
2006-Sep-14 Thu ### ### 0.048 0.048 ### ### ###
2006-Sep-13 Wed 0.048 ### 0.048 ### 1,182,027 ### ### ### 0.0
2006-Sep-12 Tue 0.049 0.049 0.044 0.049 2,065,155 96,029 ### ### ###
2006-Sep-11 Mon 0.052 0.053 0.049 0.049 2,173,086 110,827 ### ### ###
2006-Sep-08 Fri 0.054 0.054 0.051 0.054 ### ### ###
2006-Sep-07 Thu 0.051 0.055 0.051 0.054 ### ### ###
2006-Sep-06 Wed ### ### 0.049 ### ### ### 0.0
2006-Sep-05 Tue ### ### 0.049 0.049 ### ### ###
2006-Sep-04 Mon ### ### 0.049 0.049 16.5 16.5 ###
2006-Sep-01 Fri 0.049 ### 0.049 0.049 1,387,850 ### 69.1 69.1 ###
2006-Aug-31 Thu 0.047 0.049 0.047 0.048 81.4 81.4 ###
2006-Aug-30 Wed 0.047 0.048 0.046 0.048 ### ### ###
2006-Aug-29 Tue 0.048 ### 0.048 ### ### ### 0.0
2006-Aug-28 Mon 0.048 0.048 0.046 0.047 2,026,050 95,224 17.2 17.2 ###
2006-Aug-25 Fri ### ### 0.048 0.049 1,086,950 26,086 ### ### ###
2006-Aug-24 Thu ### ### 0.049 0.049 ### ### ###
2006-Aug-23 Wed ### ### 0.046 ### 2,126,048 ### 64.3 64.3 0.0
2006-Aug-22 Tue 0.047 ### 0.046 ### 96.6 96.6 0.0
2006-Aug-21 Mon 0.048 0.048 0.046 0.046 1,557,673 ### ### ### ###
2006-Aug-18 Fri 0.046 0.046 0.043 0.046 66.0 66.0 ###
2006-Aug-17 Thu 0.044 0.045 0.043 0.044 ### ### ###
2006-Aug-16 Wed 0.041 0.045 0.041 0.045 98.8 98.8 ###
2006-Aug-15 Tue 0.042 0.042 0.041 0.041 ### ### 0.0
2006-Aug-14 Mon 0.045 0.045 0.041 0.041 1.7 1.7 0.0
2006-Aug-11 Fri 0.045 0.045 0.041 0.043 6.3 6.3 ###
2006-Aug-10 Thu 0.045 0.047 0.045 0.045 3,182,848 ### 68.7 68.7 ###
2006-Aug-09 Wed 0.042 0.046 0.041 0.046 2,250,781 ### ### ### ###
2006-Aug-08 Tue 0.043 0.043 0.041 0.041 143,745 ### 5.1 5.1 0.0
2006-Aug-07 Mon 0.043 0.044 0.042 0.042 585,227 ### ### ### ###
2006-Aug-04 Fri 0.042 0.043 0.042 0.043 ### ### ###
2006-Aug-03 Thu 0.042 0.043 0.042 0.043 ### ### ###
2006-Aug-02 Wed 0.041 0.041 ### 0.041 ### ### 0.0
2006-Aug-01 Tue 0.044 0.044 0.041 0.041 ### ### 0.0
2006-Jul-31 Mon 0.044 0.044 0.043 0.044 112,347 4,887 ### ### ###
2006-Jul-28 Fri 0.043 0.044 0.043 0.044 387,727 ### ### ### ###
2006-Jul-27 Thu 0.041 0.046 0.041 0.044 2,207,653 ### ### ### ###
2006-Jul-26 Wed ### ### ### ### 414,326 0 ### ### 0.0
2006-Jul-25 Tue ### 0.041 ### 0.041 ### ### 0.0
2006-Jul-24 Mon 0.042 0.042 ### ### 7.4 7.4 0.0
2006-Jul-21 Fri 0.042 0.042 ### 0.041 890,627 ### ### ### 0.0
2006-Jul-20 Thu 0.041 0.041 ### ### 14.8 14.8 0.0
2006-Jul-19 Wed 0.041 0.042 ### ### ### ### 0.0
2006-Jul-18 Tue 0.043 0.043 ### ### ### ### 0.0
2006-Jul-17 Mon 0.044 0.044 0.041 0.041 3.6 3.6 0.0
2006-Jul-14 Fri 0.043 0.044 0.043 0.043 78.2 78.2 ###
2006-Jul-13 Thu 0.046 0.047 0.044 0.044 7.7 7.7 ###
2006-Jul-12 Wed 0.046 0.047 0.046 0.047 84.4 84.4 ###
2006-Jul-11 Tue 0.046 0.046 0.045 0.045 18.7 18.7 ###
2006-Jul-10 Mon 0.045 0.047 0.045 0.047 ### ### ###
2006-Jul-07 Fri 0.047 0.048 0.047 0.047 498,829 ### ### ### ###
2006-Jul-06 Thu 0.045 0.045 0.044 0.045 60.9 60.9 ###
2006-Jul-05 Wed 0.045 0.047 0.044 0.044 13.8 13.8 ###
2006-Jul-04 Tue 0.044 0.045 0.044 0.045 978,251 ### ### ### ###
2006-Jul-03 Mon 0.042 0.044 0.042 0.044 89.4 89.4 ###
2006-Jun-30 Fri 0.041 0.042 ### ### 3,113,781 65,389 ### ### 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 894,886 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 20.3 20.3 0.0
2006-Jun-23 Fri ### 0.041 ### ### 2,471,781 50,671 15.7 15.7 0.0
2006-Jun-22 Thu ### 0.041 ### ### 1,607,241 32,948 63.6 63.6 0.0
2006-Jun-21 Wed ### ### ### ### 258,751 0 70.7 70.7 0.0
2006-Jun-20 Tue 0.041 0.042 ### ### 1,776,185 ### 9.2 9.2 0.0
2006-Jun-19 Mon 0.042 0.042 ### 0.041 693,647 ### ### ### 0.0
2006-Jun-16 Fri 0.043 0.044 0.041 0.043 ### ### ###
2006-Jun-15 Thu 0.042 0.044 0.041 0.041 ### ### 0.0
2006-Jun-14 Wed 0.042 0.042 ### ### 11.0 11.0 0.0
2006-Jun-13 Tue 0.044 0.045 0.042 0.042 20.8 20.8 ###
2006-Jun-09 Fri 0.045 0.046 0.044 0.045 1,527,251 68,726 70.0 70.0 ###
2006-Jun-08 Thu 0.044 0.046 0.043 0.046 ### ### ###
2006-Jun-07 Wed 0.047 0.047 0.044 0.044 1,575,759 ### ### ### ###
2006-Jun-06 Tue 0.047 0.047 0.045 0.047 1,138,741 52,382 76.0 76.0 ###
2006-Jun-05 Mon 0.049 ### 0.047 0.047 1,810,771 42,553 ### ### ###
2006-Jun-02 Fri 0.049 ### 0.048 0.048 ### ### ###
2006-Jun-01 Thu ### 0.052 ### ### 648,350 16,857 68.1 68.1 0.0
2006-May-31 Wed ### 0.051 ### 0.051 84.0 84.0 ###
2006-May-30 Tue 0.052 0.053 ### 0.051 129,650 ### ### ### ###
2006-May-29 Mon ### 0.052 ### 0.052 ### ### ###
2006-May-26 Fri ### 0.051 0.048 0.051 ### ### ###
2006-May-25 Thu ### ### 0.049 0.049 598,323 14,658 ### ### ###
2006-May-24 Wed ### 0.052 0.049 ### 1,494,677 75,481 ### ### 0.0
2006-May-23 Tue 0.048 0.049 0.048 0.049 ### ### ###
2006-May-22 Mon 0.053 0.053 0.047 0.048 2,950,474 147,523 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>

Server processing from 2024-06-18 22:35:42 thru 2024-06-18 22:35:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000