Focus Minerals Ltd FML
ASX · Avustralya · Enerji Dışı Mineraller
AUD 1,80-0,03 (-%1,37)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |