Fitzroy River Corp. Ltd. FZR

ASX · Australia · Miscellaneous

AUD 0.30500.00 (0.00%)

Market closed· Oct 2, 2026, 3:52 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	78.86K
2026-10-01	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.31	25.00K
2026-09-30	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	0
2026-09-29	AUD 0.30	-1.64%	AUD 0.30	AUD 0.30	AUD 0.30	449
2026-09-28	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	138
2026-09-25	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	11.44K
2026-09-24	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-09-23	AUD 0.31	-3.17%	AUD 0.31	AUD 0.31	AUD 0.29	7.76K
2026-09-22	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.31	63
2026-09-21	AUD 0.31	-7.46%	AUD 0.32	AUD 0.32	AUD 0.31	18.04K
2026-09-18	AUD 0.34	+3.08%	AUD 0.34	AUD 0.34	AUD 0.34	12.02K
2026-09-17	AUD 0.32	-7.14%	AUD 0.32	AUD 0.32	AUD 0.32	4.04K
2026-09-16	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-09-15	AUD 0.35	-12.50%	AUD 0.37	AUD 0.37	AUD 0.35	12.70K
2026-09-14	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	20.39K
2026-09-11	AUD 0.40	+23.08%	AUD 0.40	AUD 0.40	AUD 0.40	46.52K
2026-09-10	AUD 0.32	-12.16%	AUD 0.32	AUD 0.32	AUD 0.32	5.92K
2026-09-09	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-09-08	AUD 0.37	+23.33%	AUD 0.37	AUD 0.37	AUD 0.37	1.40K
2026-09-07	AUD 0.30	+11.11%	AUD 0.30	AUD 0.30	AUD 0.30	1.80K
2026-09-04	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	0
2026-09-03	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	0
2026-09-02	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	10.00K
2026-09-01	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	30.98K
2026-08-31	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-28	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-27	AUD 0.28	+7.84%	AUD 0.26	AUD 0.28	AUD 0.26	89.95K
2026-08-26	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	0
2026-08-25	AUD 0.25	-3.77%	AUD 0.27	AUD 0.27	AUD 0.25	523.74K
2026-08-24	AUD 0.26	-1.85%	AUD 0.27	AUD 0.27	AUD 0.26	8.56K
2026-08-21	AUD 0.27	+5.88%	AUD 0.26	AUD 0.27	AUD 0.26	72.38K
2026-08-20	AUD 0.25	-5.56%	AUD 0.27	AUD 0.27	AUD 0.25	45.96K
2026-08-19	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	264
2026-08-18	AUD 0.27	+5.88%	AUD 0.27	AUD 0.27	AUD 0.27	30.47K
2026-08-17	AUD 0.25	-1.92%	AUD 0.26	AUD 0.26	AUD 0.25	157.06K
2026-08-14	AUD 0.26	+4.00%	AUD 0.25	AUD 0.26	AUD 0.25	37.70K
2026-08-13	AUD 0.25	+8.70%	AUD 0.25	AUD 0.25	AUD 0.25	184.36K
2026-08-12	AUD 0.23	0.00%	AUD 0.23	AUD 0.23	AUD 0.23	0
2026-08-11	AUD 0.23	-8.00%	AUD 0.25	AUD 0.26	AUD 0.23	207.01K
2026-08-10	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	216.41K
2026-08-07	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	191
2026-08-06	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	0
2026-08-05	AUD 0.25	-3.85%	AUD 0.26	AUD 0.26	AUD 0.25	4.01K
2026-08-04	AUD 0.26	+15.56%	AUD 0.22	AUD 0.26	AUD 0.22	483.23K
2026-08-03	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	19
2026-07-31	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-07-30	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	120.00K
2026-07-29	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	100.00K
2026-07-28	AUD 0.22	-2.17%	AUD 0.22	AUD 0.22	AUD 0.22	216.11K
2026-07-27	AUD 0.23	+2.22%	AUD 0.23	AUD 0.23	AUD 0.23	3.27K
2026-07-24	AUD 0.22	+4.65%	AUD 0.22	AUD 0.22	AUD 0.22	150.00K
2026-07-23	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-07-22	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-07-21	AUD 0.22	-4.44%	AUD 0.22	AUD 0.22	AUD 0.22	300.21K
2026-07-20	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	2.21K
2026-07-17	AUD 0.22	+2.27%	AUD 0.22	AUD 0.22	AUD 0.22	44
2026-07-16	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	3.75K
2026-07-15	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-07-14	AUD 0.22	+4.76%	AUD 0.22	AUD 0.22	AUD 0.22	9.11K
2026-07-13	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-10	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-09	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-08	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-07	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-06	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-03	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-02	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-01	AUD 0.21	+2.44%	AUD 0.21	AUD 0.21	AUD 0.21	30.16K
2026-06-30	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-29	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-26	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-25	AUD 0.20	+2.50%	AUD 0.20	AUD 0.20	AUD 0.20	90.91K
2026-06-24	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-23	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-22	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-19	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	89.89K
2026-06-18	AUD 0.20	+2.56%	AUD 0.19	AUD 0.20	AUD 0.19	21.66K
2026-06-17	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0
2026-06-16	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0
2026-06-15	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0
2026-06-12	AUD 0.19	-9.30%	AUD 0.20	AUD 0.20	AUD 0.19	11.00K
2026-06-11	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-06-10	AUD 0.22	+4.88%	AUD 0.22	AUD 0.22	AUD 0.22	4.49K
2026-06-09	AUD 0.20	0.00%	AUD 0.21	AUD 0.21	AUD 0.20	11.68K
2026-06-05	AUD 0.20	+5.13%	AUD 0.20	AUD 0.22	AUD 0.20	496.22K
2026-06-04	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	384
2026-06-03	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	27.69K
2026-06-02	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0
2026-06-01	AUD 0.19	+5.41%	AUD 0.19	AUD 0.19	AUD 0.19	36.00K
2026-05-29	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	78.86K
2026-10-01	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.31	25.00K
2026-09-30	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	0
2026-09-29	AUD 0.30	-1.64%	AUD 0.30	AUD 0.30	AUD 0.30	449
2026-09-28	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	138
2026-09-25	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	11.44K
2026-09-24	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-09-23	AUD 0.31	-3.17%	AUD 0.31	AUD 0.31	AUD 0.29	7.76K
2026-09-22	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.31	63
2026-09-21	AUD 0.31	-7.46%	AUD 0.32	AUD 0.32	AUD 0.31	18.04K
2026-09-18	AUD 0.34	+3.08%	AUD 0.34	AUD 0.34	AUD 0.34	12.02K
2026-09-17	AUD 0.32	-7.14%	AUD 0.32	AUD 0.32	AUD 0.32	4.04K
2026-09-16	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-09-15	AUD 0.35	-12.50%	AUD 0.37	AUD 0.37	AUD 0.35	12.70K
2026-09-14	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	20.39K
2026-09-11	AUD 0.40	+23.08%	AUD 0.40	AUD 0.40	AUD 0.40	46.52K
2026-09-10	AUD 0.32	-12.16%	AUD 0.32	AUD 0.32	AUD 0.32	5.92K
2026-09-09	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-09-08	AUD 0.37	+23.33%	AUD 0.37	AUD 0.37	AUD 0.37	1.40K
2026-09-07	AUD 0.30	+11.11%	AUD 0.30	AUD 0.30	AUD 0.30	1.80K
2026-09-04	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	0
2026-09-03	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	0
2026-09-02	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	10.00K
2026-09-01	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	30.98K
2026-08-31	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-28	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-27	AUD 0.28	+7.84%	AUD 0.26	AUD 0.28	AUD 0.26	89.95K
2026-08-26	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	0
2026-08-25	AUD 0.25	-3.77%	AUD 0.27	AUD 0.27	AUD 0.25	523.74K
2026-08-24	AUD 0.26	-1.85%	AUD 0.27	AUD 0.27	AUD 0.26	8.56K
2026-08-21	AUD 0.27	+5.88%	AUD 0.26	AUD 0.27	AUD 0.26	72.38K
2026-08-20	AUD 0.25	-5.56%	AUD 0.27	AUD 0.27	AUD 0.25	45.96K
2026-08-19	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	264
2026-08-18	AUD 0.27	+5.88%	AUD 0.27	AUD 0.27	AUD 0.27	30.47K
2026-08-17	AUD 0.25	-1.92%	AUD 0.26	AUD 0.26	AUD 0.25	157.06K
2026-08-14	AUD 0.26	+4.00%	AUD 0.25	AUD 0.26	AUD 0.25	37.70K
2026-08-13	AUD 0.25	+8.70%	AUD 0.25	AUD 0.25	AUD 0.25	184.36K
2026-08-12	AUD 0.23	0.00%	AUD 0.23	AUD 0.23	AUD 0.23	0
2026-08-11	AUD 0.23	-8.00%	AUD 0.25	AUD 0.26	AUD 0.23	207.01K
2026-08-10	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	216.41K
2026-08-07	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	191
2026-08-06	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	0
2026-08-05	AUD 0.25	-3.85%	AUD 0.26	AUD 0.26	AUD 0.25	4.01K
2026-08-04	AUD 0.26	+15.56%	AUD 0.22	AUD 0.26	AUD 0.22	483.23K
2026-08-03	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	19
2026-07-31	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-07-30	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	120.00K
2026-07-29	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	100.00K
2026-07-28	AUD 0.22	-2.17%	AUD 0.22	AUD 0.22	AUD 0.22	216.11K
2026-07-27	AUD 0.23	+2.22%	AUD 0.23	AUD 0.23	AUD 0.23	3.27K
2026-07-24	AUD 0.22	+4.65%	AUD 0.22	AUD 0.22	AUD 0.22	150.00K
2026-07-23	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-07-22	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-07-21	AUD 0.22	-4.44%	AUD 0.22	AUD 0.22	AUD 0.22	300.21K
2026-07-20	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	2.21K
2026-07-17	AUD 0.22	+2.27%	AUD 0.22	AUD 0.22	AUD 0.22	44
2026-07-16	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	3.75K
2026-07-15	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-07-14	AUD 0.22	+4.76%	AUD 0.22	AUD 0.22	AUD 0.22	9.11K
2026-07-13	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-10	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-09	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-08	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-07	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-06	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-03	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-02	AUD 0.21	0.00%	AUD 0.21	AUD 0.21	AUD 0.21	0
2026-07-01	AUD 0.21	+2.44%	AUD 0.21	AUD 0.21	AUD 0.21	30.16K
2026-06-30	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-29	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-26	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-25	AUD 0.20	+2.50%	AUD 0.20	AUD 0.20	AUD 0.20	90.91K
2026-06-24	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-23	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-22	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	0
2026-06-19	AUD 0.20	0.00%	AUD 0.20	AUD 0.20	AUD 0.20	89.89K
2026-06-18	AUD 0.20	+2.56%	AUD 0.19	AUD 0.20	AUD 0.19	21.66K
2026-06-17	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0
2026-06-16	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0
2026-06-15	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0
2026-06-12	AUD 0.19	-9.30%	AUD 0.20	AUD 0.20	AUD 0.19	11.00K
2026-06-11	AUD 0.22	0.00%	AUD 0.22	AUD 0.22	AUD 0.22	0
2026-06-10	AUD 0.22	+4.88%	AUD 0.22	AUD 0.22	AUD 0.22	4.49K
2026-06-09	AUD 0.20	0.00%	AUD 0.21	AUD 0.21	AUD 0.20	11.68K
2026-06-05	AUD 0.20	+5.13%	AUD 0.20	AUD 0.22	AUD 0.20	496.22K
2026-06-04	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	384
2026-06-03	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	27.69K
2026-06-02	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0
2026-06-01	AUD 0.19	+5.41%	AUD 0.19	AUD 0.19	AUD 0.19	36.00K
2026-05-29	AUD 0.19	0.00%	AUD 0.19	AUD 0.19	AUD 0.19	0