ASX - Delayed Quote
AUD
Focus Minerals Limited (FML.AX)
1.7900
-0.1000
(-5.29%)
At close: November 6 at 4:10:27 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.8500
1.8700
1.7750
1.7900
1.7900
279,259
Nov 6, 2026
1.8500
1.8700
1.7750
1.7900
1.7900
279,260
Nov 5, 2026
1.8350
1.9300
1.8350
1.8900
1.8900
323,282
Nov 4, 2026
1.7350
1.7750
1.7200
1.7300
1.7300
105,544
Nov 3, 2026
1.8450
1.8450
1.7250
1.7350
1.7350
181,272
Nov 2, 2026
1.7500
1.8400
1.7500
1.8100
1.8100
305,478
Oct 30, 2026
1.7550
1.9100
1.6850
1.8200
1.8200
429,504
Oct 29, 2026
1.7800
1.8450
1.7300
1.7500
1.7500
173,126
Oct 28, 2026
1.7700
1.8350
1.7700
1.7800
1.7800
155,587
Oct 27, 2026
1.6900
1.7550
1.6900
1.7100
1.7100
70,464
Oct 26, 2026
1.6700
1.7650
1.6700
1.6900
1.6900
103,452
Oct 23, 2026
1.6950
1.7000
1.6400
1.6550
1.6550
137,906
Oct 22, 2026
1.7700
1.7825
1.7250
1.7250
1.7250
77,696
Oct 21, 2026
1.8500
1.8600
1.7650
1.7700
1.7700
82,092
Oct 20, 2026
1.8600
1.8750
1.7500
1.8450
1.8450
440,313
Oct 19, 2026
1.7950
1.8700
1.7950
1.8600
1.8600
99,523
Oct 16, 2026
1.7825
1.8350
1.7625
1.8100
1.8100
94,276
Oct 15, 2026
1.7400
1.7500
1.6800
1.7500
1.7500
937,552
Oct 14, 2026
1.7600
1.7650
1.7150
1.7450
1.7450
120,240
Oct 13, 2026
1.8050
1.8050
1.7350
1.7650
1.7650
123,157
Oct 12, 2026
1.8300
1.8700
1.8000
1.8000
1.8000
419,998
Oct 9, 2026
1.7900
1.8450
1.7675
1.8300
1.8300
277,403
Oct 8, 2026
1.7900
1.8350
1.7450
1.7850
1.7850
218,791
Oct 7, 2026
1.8400
1.8950
1.7900
1.7900
1.7900
214,317
Oct 6, 2026
1.7950
1.8350
1.7950
1.8300
1.8300
131,703
Oct 5, 2026
1.8000
1.8150
1.8000
1.8000
1.8000
62,726
Oct 2, 2026
1.8200
1.8300
1.7950
1.7950
1.7950
87,067
Oct 1, 2026
1.8100
1.8250
1.7900
1.8200
1.8200
92,795
Sep 30, 2026
1.8300
1.8900
1.8300
1.8500
1.8500
71,883
Sep 29, 2026
1.8300
1.8300
1.7800
1.8250
1.8250
397,778
Sep 28, 2026
1.9300
2.0000
1.8600
1.8600
1.8600
259,925
Sep 25, 2026
2.0000
2.0000
1.9000
1.9300
1.9300
131,643
Sep 24, 2026
1.9800
1.9950
1.9500
1.9500
1.9500
135,144
Sep 23, 2026
2.0500
2.1100
2.0100
2.0300
2.0300
138,124
Sep 22, 2026
2.1100
2.1300
1.9800
1.9800
1.9800
213,354
Sep 21, 2026
2.1200
2.1200
2.0300
2.0400
2.0400
201,886
Sep 18, 2026
2.0300
2.1200
2.0300
2.0800
2.0800
183,931
Sep 17, 2026
2.0400
2.0600
1.9850
1.9900
1.9900
154,544
Sep 16, 2026
2.0500
2.0800
1.9650
2.0200
2.0200
385,512
Sep 15, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
2.1100
2.1100
2.0300
2.0500
2.0500
219,565
Sep 14, 2026
2.2300
2.2600
2.1100
2.2000
2.1200
601,100
Sep 11, 2026
2.3000
2.3000
2.0700
2.1900
2.1104
974,664
Sep 10, 2026
2.3000
2.3800
2.2200
2.3800
2.2935
586,835
Sep 9, 2026
2.1200
2.2100
2.1000
2.1800
2.1007
182,554
Sep 8, 2026
2.0700
2.1800
2.0700
2.1600
2.0815
162,022
Sep 7, 2026
2.0700
2.1250
2.0600
2.0700
1.9947
137,105
Sep 4, 2026
2.0800
2.1500
2.0600
2.0700
1.9947
172,918
Sep 3, 2026
1.9900
2.0700
1.9600
2.0500
1.9755
179,263
Sep 2, 2026
2.0100
2.0500
1.9300
1.9450
1.8743
316,774
Sep 1, 2026
2.0400
2.0600
1.9850
2.0400
1.9658
76,260
Aug 31, 2026
2.1200
2.1300
2.0000
2.0200
1.9465
257,142
Aug 28, 2026
2.1500
2.1900
2.1200
2.1700
2.0911
176,658
Aug 27, 2026
2.1900
2.1900
2.1200
2.1300
2.0525
109,111
Aug 26, 2026
2.1300
2.1900
2.1100
2.1900
2.1104
157,725
Aug 25, 2026
2.2100
2.2500
2.1000
2.1100
2.0333
451,881
Aug 24, 2026
2.2500
2.2700
2.1000
2.2300
2.1489
324,561
Aug 21, 2026
2.2000
2.2500
2.1400
2.1900
2.1104
276,170
Aug 20, 2026
2.1000
2.2500
2.0900
2.2200
2.1393
527,368
Aug 19, 2026
1.9100
2.0200
1.8800
1.9450
1.8743
287,961
Aug 18, 2026
2.0600
2.0800
1.9450
1.9700
1.8984
195,168
Aug 17, 2026
1.9300
2.0500
1.9100
2.0300
1.9562
132,628
Aug 14, 2026
1.9850
1.9850
1.8900
1.9000
1.8309
197,581
Aug 13, 2026
2.0800
2.1100
2.0000
2.0000
1.9273
150,661
Aug 12, 2026
2.0100
2.0600
1.9950
2.0100
1.9369
208,250
Aug 11, 2026
2.1000
2.2000
2.0300
2.0300
1.9562
269,597
Aug 10, 2026
2.0500
2.1200
2.0100
2.0900
2.0140
237,705
Aug 7, 2026
1.9950
2.0400
1.8850
2.0200
1.9465
384,201
Aug 6, 2026
1.9400
2.1100
1.9100
1.9900
1.9176
476,023
Aug 5, 2026
1.7200
1.8550
1.7150
1.8500
1.7827
199,686
Aug 4, 2026
1.6600
1.7200
1.6350
1.6900
1.6285
166,688
Aug 3, 2026
1.8100
1.8100
1.5900
1.6450
1.5852
565,602
Jul 31, 2026
1.9000
1.9300
1.7850
1.8100
1.7442
276,207
Jul 30, 2026
1.8600
1.9000
1.7850
1.8400
1.7731
124,615
Jul 29, 2026
1.9000
1.9050
1.8300
1.8600
1.7924
94,724
Jul 28, 2026
1.9250
1.9250
1.8400
1.8750
1.8068
87,526
Jul 27, 2026
1.8700
1.9850
1.8700
1.9050
1.8357
132,564
Jul 24, 2026
1.8950
1.8950
1.7950
1.8250
1.7586
177,958
Jul 23, 2026
1.9100
1.9650
1.8750
1.9000
1.8309
291,088
Jul 22, 2026
1.7600
1.9350
1.7600
1.8950
1.8261
363,213
Jul 21, 2026
1.6700
1.7650
1.6550
1.7500
1.6864
216,679
Jul 20, 2026
1.5800
1.6950
1.5150
1.6700
1.6093
341,833
Jul 17, 2026
1.5650
1.6000
1.5100
1.5150
1.4599
203,061
Jul 16, 2026
1.6350
1.6400
1.5800
1.6350
1.5755
79,645
Jul 15, 2026
1.6150
1.6600
1.5850
1.6200
1.5611
245,442
Jul 14, 2026
1.6300
1.6300
1.5650
1.6100
1.5515
178,313
Jul 13, 2026
1.6200
1.7200
1.6050
1.6500
1.5900
147,111
Jul 10, 2026
1.6000
1.6700
1.6000
1.6400
1.5804
81,807
Jul 9, 2026
1.6050
1.6050
1.5300
1.5550
1.4985
223,603
Jul 8, 2026
1.6200
1.6550
1.5750
1.6150
1.5563
137,576
Jul 7, 2026
1.7000
1.7350
1.6500
1.6750
1.6141
285,895
Jul 6, 2026
1.7350
1.7700
1.6500
1.7000
1.6382
241,204
Jul 3, 2026
1.6800
1.7500
1.6600
1.7300
1.6671
303,834
Jul 2, 2026
1.5500
1.6150
1.5050
1.6150
1.5563
231,160
Jul 1, 2026
1.5300
1.5800
1.5000
1.5200
1.4647
280,083
Jun 30, 2026
1.6400
1.6400
1.4850
1.5400
1.4840
735,052
Jun 29, 2026
1.6600
1.7275
1.6350
1.6400
1.5804
226,588
Jun 26, 2026
1.6750
1.6800
1.6100
1.6600
1.5996
210,858
Jun 25, 2026
1.7400
1.7400
1.6150
1.6500
1.5900
487,457
Jun 24, 2026
1.7100
1.7800
1.7050
1.7350
1.6719
144,627
Jun 23, 2026
1.8000
1.8000
1.7050
1.7400
1.6767
273,585
Jun 22, 2026
1.8100
1.8650
1.7500
1.7800
1.7153
268,192
Jun 19, 2026
1.8000
1.8800
1.7750
1.8100
1.7442
310,066
Jun 18, 2026
1.9200
1.9800
1.8550
1.8800
1.8116
363,660
Jun 17, 2026
1.9500
2.0050
1.9350
1.9800
1.9080
372,082
Jun 16, 2026
1.9400
1.9800
1.9250
1.9400
1.8695
242,748
Jun 15, 2026
1.8200
1.9850
1.8200
1.9550
1.8839
565,270
Jun 12, 2026
1.8000
1.8300
1.7500
1.8000
1.7345
783,341
Jun 11, 2026
1.6700
1.7650
1.6300
1.7650
1.7008
902,742
Jun 10, 2026
1.7650
1.7700
1.7150
1.7400
1.6767
588,749
Jun 9, 2026
1.9150
1.9150
1.7200
1.8150
1.7490
622,108
Jun 5, 2026
1.9600
1.9750
1.8950
1.9200
1.8502
303,983
Jun 4, 2026
1.9700
2.0100
1.9550
1.9650
1.8935
198,194
Jun 3, 2026
2.0400
2.0700
1.9800
1.9800
1.9080
168,351
Jun 2, 2026
2.0000
2.1800
1.9600
2.0600
1.9851
296,704
Jun 1, 2026
1.9750
2.0400
1.9550
2.0300
1.9562
102,562
May 29, 2026
1.9400
2.0500
1.8500
1.9550
1.8839
876,671
May 28, 2026
1.9900
1.9950
1.8650
1.8950
1.8261
398,358
May 27, 2026
1.9800
2.0600
1.9800
2.0600
1.9851
395,311
May 26, 2026
2.0000
2.0200
1.9400
2.0200
1.9465
268,623
May 25, 2026
1.9700
2.0400
1.9650
1.9800
1.9080
289,472
May 22, 2026
1.9000
1.9550
1.8900
1.9450
1.8743
309,726
May 21, 2026
1.9100
1.9350
1.8750
1.8800
1.8116
431,869
May 20, 2026
1.9200
1.9700
1.8750
1.8850
1.8165
372,070
May 19, 2026
2.0300
2.0900
1.9200
1.9700
1.8984
281,488
May 18, 2026
2.0500
2.0500
1.9050
2.0200
1.9465
608,077
May 15, 2026
2.1000
2.1500
1.9900
2.0400
1.9658
431,420
May 14, 2026
2.2800
2.2800
2.1200
2.1300
2.0525
340,458
May 13, 2026
2.3900
2.4050
2.2800
2.3100
2.2260
363,904
May 12, 2026
2.3100
2.4300
2.2900
2.3000
2.2164
526,766
May 11, 2026
2.3900
2.3900
2.2600
2.2700
2.1875
561,300
May 8, 2026
2.3000
2.4400
2.2950
2.4000
2.3127
371,338
May 7, 2026
2.4000
2.4300
2.3000
2.3200
2.2356
340,374
May 6, 2026
2.2700
2.3200
2.2200
2.2900
2.2067
408,114
May 5, 2026
2.2400
2.2600
2.2100
2.2500
2.1682
295,050
May 4, 2026
2.3200
2.3600
2.2650
2.2900
2.2067
337,959
May 1, 2026
2.3800
2.4400
2.3100
2.3100
2.2260
300,068
Apr 30, 2026
2.4000
2.4800
2.3200
2.3700
2.2838
574,803
Apr 29, 2026
2.5200
2.5200
2.4200
2.5000
2.4091
242,517
Apr 28, 2026
2.6400
2.6400
2.4300
2.5200
2.4284
401,896
Apr 27, 2026
2.6000
2.6400
2.5300
2.6100
2.5151
199,952
Apr 24, 2026
2.7600
2.8200
2.6000
2.6000
2.5055
253,809
Apr 23, 2026
2.8500
2.9500
2.7500
2.8000
2.6982
291,914
Apr 22, 2026
2.7100
2.8800
2.7100
2.8500
2.7464
382,953
Apr 21, 2026
2.8000
2.8700
2.6800
2.8500
2.7464
427,077
Apr 20, 2026
2.6900
2.9000
2.5600
2.7900
2.6885
671,210
Apr 17, 2026
2.6300
2.7500
2.5600
2.5600
2.4669
441,913
Apr 16, 2026
2.6600
2.6900
2.5600
2.6300
2.5344
218,850
Apr 15, 2026
2.7100
2.7900
2.6450
2.6600
2.5633
320,103
Apr 14, 2026
2.6000
2.7250
2.5600
2.6600
2.5633
510,346
Apr 13, 2026
2.6000
2.6000
2.4800
2.5900
2.4958
472,518
Apr 10, 2026
2.7300
2.7450
2.6000
2.7000
2.6018
151,192
Apr 9, 2026
2.7500
2.7600
2.6300
2.6700
2.5729
160,395
Apr 8, 2026
2.5300
2.8200
2.5300
2.7900
2.6885
834,682
Apr 7, 2026
2.4000
2.5200
2.3800
2.4100
2.3224
284,872
Apr 2, 2026
2.5800
2.6600
2.4000
2.4400
2.3513
623,773
Apr 1, 2026
2.4100
2.5600
2.4100
2.5500
2.4573
815,211
Mar 31, 2026
2.3500
2.4500
2.2400
2.3200
2.2356
431,475
Mar 30, 2026
2.3200
2.3650
2.2400
2.3200
2.2356
599,969
Mar 27, 2026
2.3500
2.3500
2.2300
2.3300
2.2453
387,803
Mar 26, 2026
2.5400
2.5400
2.3300
2.3700
2.2838
668,305
Mar 25, 2026
2.4200
2.6500
2.4200
2.5600
2.4669
650,525
Mar 24, 2026
2.4000
2.4400
2.2400
2.4200
2.3320
1,427,351
Mar 23, 2026
2.5500
2.5500
2.2100
2.3800
2.2935
901,686
Mar 20, 2026
2.4200
2.6800
2.4050
2.6000
2.5055
1,069,860
Mar 19, 2026
2.6300
2.6600
2.4900
2.5600
2.4669
876,454
Mar 18, 2026
2.7800
2.8500
2.7000
2.7600
2.6596
234,902
Mar 17, 2026
2.8200
2.8900
2.7300
2.8700
2.7656
289,637
Mar 16, 2026
2.7500
2.8600
2.6600
2.8500
2.7464
549,769
Mar 13, 2026
2.9700
2.9700
2.8200
2.8200
2.7175
691,860
Mar 12, 2026
3.0400
3.0400
2.9700
3.0200
2.9102
323,174
Mar 11, 2026
3.1000
3.1900
3.0500
3.0700
2.9584
390,403
Mar 10, 2026
3.1000
3.1400
2.9900
3.1000
2.9873
677,529
Mar 9, 2026
3.4400
3.4400
2.8400
3.0200
2.9102
1,109,592
Mar 6, 2026
3.2200
3.3200
3.1800
3.2700
3.1511
257,434
Mar 5, 2026
3.4000
3.4200
3.3000
3.3900
3.2667
245,777
Mar 4, 2026
3.4800
3.5500
3.4000
3.4200
3.2956
286,988
Mar 3, 2026
3.6400
3.7700
3.5200
3.6800
3.5462
332,015
Mar 2, 2026
3.7100
3.8900
3.6500
3.7500
3.6136
499,076
Feb 27, 2026
3.5900
3.8200
3.5400
3.7400
3.6040
367,963
Feb 26, 2026
3.5400
3.6300
3.5000
3.5700
3.4402
293,473
Feb 25, 2026
3.4800
3.5700
3.3700
3.5300
3.4016
439,053
Feb 24, 2026
3.5500
3.6500
3.4700
3.5000
3.3727
383,719
Feb 23, 2026
3.2800
3.5700
3.2400
3.5200
3.3920
679,775
Feb 20, 2026
3.1800
3.2300
3.1400
3.1700
3.0547
239,576
Feb 19, 2026
3.3200
3.3500
3.1800
3.1800
3.0644
142,032
Feb 18, 2026
3.1600
3.3000
3.0600
3.2900
3.1704
198,478
Feb 17, 2026
3.1800
3.2200
3.0700
3.2000
3.0836
152,383
Feb 16, 2026
3.2400
3.3100
3.0500
3.1900
3.0740
555,147
Feb 13, 2026
3.2300
3.2600
3.1500
3.1800
3.0644
337,816
Feb 12, 2026
3.4000
3.4400
3.3000
3.3400
3.2185
576,693
Feb 11, 2026
3.3000
3.4500
3.2300
3.4100
3.2860
669,333
Feb 10, 2026
3.3000
3.3800
3.2300
3.3600
3.2378
735,794
Feb 9, 2026
3.2200
3.3900
3.1800
3.3200
3.1993
902,852
Feb 6, 2026
3.2100
3.2500
2.7800
3.1500
3.0355
2,936,098
Feb 5, 2026
3.7000
3.7000
3.3500
3.3500
3.2282
1,021,187
Feb 4, 2026
3.8800
3.9600
3.6600
3.7300
3.5944
580,046
Feb 3, 2026
3.7400
3.9400
3.6400
3.8500
3.7100
707,448
Feb 2, 2026
3.7000
3.8400
3.5250
3.7500
3.6136
1,451,542
Jan 30, 2026
4.4000
4.4000
3.8600
4.0100
3.8642
935,607
Jan 29, 2026
4.2000
4.4500
4.0500
4.4300
4.2689
980,788
Jan 28, 2026
3.9300
4.1800
3.8700
4.1300
3.9798
663,477
Jan 27, 2026
3.9900
4.0400
3.7200
3.8600
3.7196
613,922
Jan 23, 2026
3.8000
3.9800
3.8000
3.9600
3.8160
563,594
Jan 22, 2026
3.8600
3.9150
3.6800
3.6900
3.5558
526,283
Jan 21, 2026
3.6300
4.0500
3.6300
3.9500
3.8064
880,038
Jan 20, 2026
3.4800
3.5900
3.4500
3.5900
3.4595
226,287
Jan 19, 2026
3.3700
3.6700
3.3700
3.4800
3.3535
546,149
Jan 16, 2026
3.4500
3.5000
3.2900
3.3700
3.2475
482,561
Jan 15, 2026
3.5100
3.6100
3.4200
3.4300
3.3053
520,743
Jan 14, 2026
3.5600
3.5700
3.3300
3.4900
3.3631
1,037,396
Jan 13, 2026
3.7200
3.8200
3.5400
3.5600
3.4305
674,173
Jan 12, 2026
3.6300
3.7200
3.5600
3.6300
3.4980
560,137
Jan 9, 2026
3.5200
3.6600
3.5200
3.6300
3.4980
523,174
Jan 8, 2026
3.5200
3.6000
3.4300
3.5400
3.4113
579,038
Jan 7, 2026
3.5000
3.7000
3.4500
3.4500
3.3245
486,587
Jan 6, 2026
3.3800
3.5600
3.2700
3.4800
3.3535
773,188
Jan 5, 2026
3.3200
3.4600
3.2600
3.3700
3.2475
535,401
Jan 2, 2026
3.1000
3.3700
3.1000
3.3400
3.2185
393,314
Dec 31, 2025
3.1600
3.2600
3.0600
3.0700
2.9584
649,951
Dec 30, 2025
3.2600
3.2700
3.1100
3.1600
3.0451
510,847
Dec 29, 2025
3.5500
3.7900
3.2800
3.3200
3.1993
874,837
Dec 24, 2025
3.4000
3.6700
3.3100
3.5400
3.4113
781,409
Dec 23, 2025
3.4500
3.4800
3.3700
3.4200
3.2956
518,175
Dec 22, 2025
3.4600
3.5500
3.3800
3.5100
3.3824
660,169
Dec 19, 2025
3.3100
3.4600
3.2300
3.4600
3.3342
453,029
Dec 18, 2025
3.3400
3.3650
3.1900
3.3100
3.1896
241,989
Dec 17, 2025
3.2600
3.3500
3.1900
3.2700
3.1511
230,140
Dec 16, 2025
3.3800
3.4450
3.2000
3.2400
3.1222
591,616
Dec 15, 2025
3.2000
3.4800
3.1500
3.4500
3.3245
1,213,526
Dec 12, 2025
3.0500
3.2300
3.0000
3.2000
3.0836
547,560
Dec 11, 2025
2.9800
3.0700
2.9000
3.0500
2.9391
536,200
Dec 10, 2025
2.9700
3.1300
2.9000
2.9000
2.7945
472,862
Dec 9, 2025
2.9200
2.9900
2.8000
2.9400
2.8331
589,624
Dec 8, 2025
3.1400
3.1400
2.8600
2.9000
2.7945
667,257
Dec 5, 2025
3.0200
3.1600
2.9300
3.0200
2.9102
658,738
Dec 4, 2025
3.0400
3.0700
2.9000
2.9700
2.8620
478,032
Dec 3, 2025
2.9900
3.0700
2.9200
3.0200
2.9102
390,909
Dec 2, 2025
3.1300
3.1600
2.9200
2.9900
2.8813
594,443
Dec 1, 2025
3.3200
3.3800
3.0900
3.1200
3.0065
623,032
Nov 28, 2025
3.0100
3.3400
3.0100
3.3200
3.1993
893,275
Nov 27, 2025
3.0700
3.2400
2.9700
3.0000
2.8909
792,497
Nov 26, 2025
2.9200
3.0700
2.8500
3.0200
2.9102
667,124
Nov 25, 2025
2.7300
3.0300
2.7300
2.9200
2.8138
828,230
Nov 24, 2025
2.6300
2.7800
2.6000
2.6800
2.5825
405,404
Nov 21, 2025
2.7500
2.7500
2.5750
2.5800
2.4862
472,902
Nov 20, 2025
2.7700
2.9000
2.6800
2.7800
2.6789
467,175
Nov 19, 2025
2.5100
2.7900
2.5100
2.7700
2.6693
550,889
Nov 18, 2025
2.6300
2.6300
2.4600
2.5200
2.4284
954,614
Nov 17, 2025
2.7700
3.0500
2.6400
2.6600
2.5633
872,304
Nov 14, 2025
3.0800
3.0800
2.8500
2.9200
2.8138
655,058
Nov 13, 2025
2.9200
3.0900
2.9200
3.0900
2.9776
744,507
Nov 12, 2025
2.9700
3.0300
2.8400
2.8600
2.7560
777,216
Nov 11, 2025
2.7500
2.9700
2.7500
2.9700
2.8620
1,044,208
Nov 10, 2025
2.6800
2.8100
2.6800
2.7500
2.6500
455,513
Nov 7, 2025
2.7000
2.8100
2.6300
2.6400
2.5440
513,326
Nov 6, 2025
2.3800
2.8000
2.3800
2.7700
2.6693
964,987
