Focus Minerals Ltd FML
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 1,80-0,03 (-1,37 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,79 | -1,37 % | AUD 1,82 | AUD 1,83 | AUD 1,79 | 87,07K |
| 2026-10-01 | AUD 1,82 | -1,62 % | AUD 1,81 | AUD 1,83 | AUD 1,79 | 92,80K |
| 2026-09-30 | AUD 1,85 | +1,37 % | AUD 1,83 | AUD 1,89 | AUD 1,83 | 71,88K |
| 2026-09-29 | AUD 1,83 | -1,88 % | AUD 1,83 | AUD 1,83 | AUD 1,78 | 397,78K |
| 2026-09-28 | AUD 1,86 | -3,63 % | AUD 1,93 | AUD 2,00 | AUD 1,86 | 259,93K |
| 2026-09-25 | AUD 1,93 | -1,03 % | AUD 2,00 | AUD 2,00 | AUD 1,90 | 131,64K |
| 2026-09-24 | AUD 1,95 | -3,94 % | AUD 1,98 | AUD 2,00 | AUD 1,95 | 135,14K |
| 2026-09-23 | AUD 2,03 | +2,53 % | AUD 2,05 | AUD 2,11 | AUD 2,01 | 138,12K |
| 2026-09-22 | AUD 1,98 | -2,94 % | AUD 2,11 | AUD 2,13 | AUD 1,98 | 213,35K |
| 2026-09-21 | AUD 2,04 | -1,92 % | AUD 2,12 | AUD 2,12 | AUD 2,03 | 201,89K |
| 2026-09-18 | AUD 2,08 | +4,52 % | AUD 2,03 | AUD 2,12 | AUD 2,03 | 183,93K |
| 2026-09-17 | AUD 1,99 | -1,49 % | AUD 2,04 | AUD 2,06 | AUD 1,99 | 154,54K |
| 2026-09-16 | AUD 2,02 | -1,46 % | AUD 2,05 | AUD 2,08 | AUD 1,97 | 385,51K |
| 2026-09-15 | AUD 2,05 | -6,82 % | AUD 2,11 | AUD 2,11 | AUD 2,03 | 219,57K |
| 2026-09-14 | AUD 2,20 | +0,46 % | AUD 2,23 | AUD 2,26 | AUD 2,11 | 601,10K |
| 2026-09-11 | AUD 2,19 | -7,98 % | AUD 2,30 | AUD 2,30 | AUD 2,07 | 974,66K |
| 2026-09-10 | AUD 2,38 | +9,17 % | AUD 2,30 | AUD 2,38 | AUD 2,22 | 586,84K |
| 2026-09-09 | AUD 2,18 | +0,93 % | AUD 2,12 | AUD 2,21 | AUD 2,10 | 182,55K |
| 2026-09-08 | AUD 2,16 | +4,35 % | AUD 2,07 | AUD 2,18 | AUD 2,07 | 162,02K |
| 2026-09-07 | AUD 2,07 | 0,00 % | AUD 2,07 | AUD 2,13 | AUD 2,06 | 137,11K |
| 2026-09-04 | AUD 2,07 | +0,98 % | AUD 2,08 | AUD 2,15 | AUD 2,06 | 172,92K |
| 2026-09-03 | AUD 2,05 | +5,40 % | AUD 1,99 | AUD 2,07 | AUD 1,96 | 179,26K |
| 2026-09-02 | AUD 1,95 | -4,66 % | AUD 2,01 | AUD 2,05 | AUD 1,93 | 316,77K |
| 2026-09-01 | AUD 2,04 | +0,99 % | AUD 2,04 | AUD 2,06 | AUD 1,99 | 76,26K |
| 2026-08-31 | AUD 2,02 | -6,91 % | AUD 2,12 | AUD 2,13 | AUD 2,00 | 257,14K |
| 2026-08-28 | AUD 2,17 | +1,88 % | AUD 2,15 | AUD 2,19 | AUD 2,12 | 176,66K |
| 2026-08-27 | AUD 2,13 | -2,74 % | AUD 2,19 | AUD 2,19 | AUD 2,12 | 109,11K |
| 2026-08-26 | AUD 2,19 | +3,79 % | AUD 2,13 | AUD 2,19 | AUD 2,11 | 157,73K |
| 2026-08-25 | AUD 2,11 | -5,38 % | AUD 2,21 | AUD 2,25 | AUD 2,10 | 451,88K |
| 2026-08-24 | AUD 2,23 | +1,83 % | AUD 2,25 | AUD 2,27 | AUD 2,10 | 324,56K |
| 2026-08-21 | AUD 2,19 | -1,35 % | AUD 2,20 | AUD 2,25 | AUD 2,14 | 276,17K |
| 2026-08-20 | AUD 2,22 | +14,14 % | AUD 2,10 | AUD 2,25 | AUD 2,09 | 527,37K |
| 2026-08-19 | AUD 1,95 | -1,27 % | AUD 1,91 | AUD 2,02 | AUD 1,88 | 287,96K |
| 2026-08-18 | AUD 1,97 | -2,96 % | AUD 2,06 | AUD 2,08 | AUD 1,95 | 195,17K |
| 2026-08-17 | AUD 2,03 | +6,84 % | AUD 1,93 | AUD 2,05 | AUD 1,91 | 132,63K |
| 2026-08-14 | AUD 1,90 | -5,00 % | AUD 1,99 | AUD 1,99 | AUD 1,89 | 197,58K |
| 2026-08-13 | AUD 2,00 | -0,50 % | AUD 2,08 | AUD 2,11 | AUD 2,00 | 150,66K |
| 2026-08-12 | AUD 2,01 | -0,99 % | AUD 2,01 | AUD 2,06 | AUD 2,00 | 208,25K |
| 2026-08-11 | AUD 2,03 | -2,87 % | AUD 2,10 | AUD 2,20 | AUD 2,03 | 269,60K |
| 2026-08-10 | AUD 2,09 | +3,47 % | AUD 2,05 | AUD 2,12 | AUD 2,01 | 237,71K |
| 2026-08-07 | AUD 2,02 | +1,51 % | AUD 2,00 | AUD 2,04 | AUD 1,88 | 384,20K |
| 2026-08-06 | AUD 1,99 | +7,57 % | AUD 1,94 | AUD 2,11 | AUD 1,91 | 476,02K |
| 2026-08-05 | AUD 1,85 | +9,47 % | AUD 1,72 | AUD 1,86 | AUD 1,72 | 199,69K |
| 2026-08-04 | AUD 1,69 | +2,74 % | AUD 1,66 | AUD 1,72 | AUD 1,63 | 166,69K |
| 2026-08-03 | AUD 1,64 | -9,12 % | AUD 1,81 | AUD 1,81 | AUD 1,59 | 565,60K |
| 2026-07-31 | AUD 1,81 | -1,63 % | AUD 1,90 | AUD 1,93 | AUD 1,78 | 276,21K |
| 2026-07-30 | AUD 1,84 | -1,08 % | AUD 1,86 | AUD 1,90 | AUD 1,78 | 124,62K |
| 2026-07-29 | AUD 1,86 | -0,80 % | AUD 1,90 | AUD 1,90 | AUD 1,83 | 94,72K |
| 2026-07-28 | AUD 1,88 | -1,57 % | AUD 1,92 | AUD 1,92 | AUD 1,84 | 87,53K |
| 2026-07-27 | AUD 1,90 | +4,38 % | AUD 1,87 | AUD 1,99 | AUD 1,87 | 132,56K |
| 2026-07-24 | AUD 1,83 | -3,95 % | AUD 1,89 | AUD 1,89 | AUD 1,79 | 177,96K |
| 2026-07-23 | AUD 1,90 | +0,26 % | AUD 1,91 | AUD 1,97 | AUD 1,88 | 291,09K |
| 2026-07-22 | AUD 1,89 | +8,29 % | AUD 1,76 | AUD 1,93 | AUD 1,76 | 363,21K |
| 2026-07-21 | AUD 1,75 | +4,79 % | AUD 1,67 | AUD 1,76 | AUD 1,65 | 216,68K |
| 2026-07-20 | AUD 1,67 | +10,23 % | AUD 1,58 | AUD 1,70 | AUD 1,51 | 341,83K |
| 2026-07-17 | AUD 1,51 | -7,34 % | AUD 1,57 | AUD 1,60 | AUD 1,51 | 203,06K |
| 2026-07-16 | AUD 1,63 | +0,93 % | AUD 1,63 | AUD 1,64 | AUD 1,58 | 79,65K |
| 2026-07-15 | AUD 1,62 | +0,62 % | AUD 1,62 | AUD 1,66 | AUD 1,59 | 245,44K |
| 2026-07-14 | AUD 1,61 | -2,42 % | AUD 1,63 | AUD 1,63 | AUD 1,57 | 178,31K |
| 2026-07-13 | AUD 1,65 | +0,61 % | AUD 1,62 | AUD 1,72 | AUD 1,61 | 147,11K |
| 2026-07-10 | AUD 1,64 | +5,47 % | AUD 1,60 | AUD 1,67 | AUD 1,60 | 81,81K |
| 2026-07-09 | AUD 1,55 | -3,72 % | AUD 1,61 | AUD 1,61 | AUD 1,53 | 223,60K |
| 2026-07-08 | AUD 1,62 | -3,58 % | AUD 1,62 | AUD 1,65 | AUD 1,58 | 137,58K |
| 2026-07-07 | AUD 1,67 | -1,47 % | AUD 1,70 | AUD 1,74 | AUD 1,65 | 285,90K |
| 2026-07-06 | AUD 1,70 | -1,73 % | AUD 1,74 | AUD 1,77 | AUD 1,65 | 241,20K |
| 2026-07-03 | AUD 1,73 | +7,12 % | AUD 1,68 | AUD 1,75 | AUD 1,66 | 303,83K |
| 2026-07-02 | AUD 1,62 | +6,25 % | AUD 1,55 | AUD 1,62 | AUD 1,50 | 231,16K |
| 2026-07-01 | AUD 1,52 | -1,30 % | AUD 1,53 | AUD 1,58 | AUD 1,50 | 280,08K |
| 2026-06-30 | AUD 1,54 | -6,10 % | AUD 1,64 | AUD 1,64 | AUD 1,49 | 735,05K |
| 2026-06-29 | AUD 1,64 | -1,20 % | AUD 1,66 | AUD 1,73 | AUD 1,63 | 226,59K |
| 2026-06-26 | AUD 1,66 | +0,61 % | AUD 1,67 | AUD 1,68 | AUD 1,61 | 210,86K |
| 2026-06-25 | AUD 1,65 | -4,90 % | AUD 1,74 | AUD 1,74 | AUD 1,62 | 487,46K |
| 2026-06-24 | AUD 1,74 | -0,29 % | AUD 1,71 | AUD 1,78 | AUD 1,71 | 144,63K |
| 2026-06-23 | AUD 1,74 | -2,25 % | AUD 1,80 | AUD 1,80 | AUD 1,71 | 273,59K |
| 2026-06-22 | AUD 1,78 | -1,66 % | AUD 1,81 | AUD 1,87 | AUD 1,75 | 268,19K |
| 2026-06-19 | AUD 1,81 | -3,72 % | AUD 1,80 | AUD 1,88 | AUD 1,77 | 310,07K |
| 2026-06-18 | AUD 1,88 | -5,05 % | AUD 1,92 | AUD 1,98 | AUD 1,86 | 363,66K |
| 2026-06-17 | AUD 1,98 | +2,06 % | AUD 1,95 | AUD 2,01 | AUD 1,93 | 372,08K |
| 2026-06-16 | AUD 1,94 | -0,77 % | AUD 1,94 | AUD 1,98 | AUD 1,92 | 242,75K |
| 2026-06-15 | AUD 1,96 | +8,61 % | AUD 1,82 | AUD 1,99 | AUD 1,82 | 565,27K |
| 2026-06-12 | AUD 1,80 | +1,98 % | AUD 1,80 | AUD 1,83 | AUD 1,75 | 783,34K |
| 2026-06-11 | AUD 1,76 | +1,44 % | AUD 1,67 | AUD 1,76 | AUD 1,63 | 902,74K |
| 2026-06-10 | AUD 1,74 | -4,13 % | AUD 1,76 | AUD 1,77 | AUD 1,72 | 588,75K |
| 2026-06-09 | AUD 1,82 | -5,47 % | AUD 1,91 | AUD 1,91 | AUD 1,72 | 622,11K |
| 2026-06-05 | AUD 1,92 | -2,29 % | AUD 1,96 | AUD 1,98 | AUD 1,89 | 303,98K |
| 2026-06-04 | AUD 1,97 | -0,76 % | AUD 1,97 | AUD 2,01 | AUD 1,96 | 198,19K |
| 2026-06-03 | AUD 1,98 | -3,88 % | AUD 2,04 | AUD 2,07 | AUD 1,98 | 168,35K |
| 2026-06-02 | AUD 2,06 | +1,48 % | AUD 2,00 | AUD 2,18 | AUD 1,96 | 296,70K |
| 2026-06-01 | AUD 2,03 | +3,84 % | AUD 1,98 | AUD 2,04 | AUD 1,96 | 102,56K |
| 2026-05-29 | AUD 1,96 | +3,17 % | AUD 1,94 | AUD 2,05 | AUD 1,85 | 876,67K |