New Zealand markets close in 57 minutes

Falcon Metals Limited (FAL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2550-0.0050 (-1.92%)
As of 01:38PM AEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20240.26000.26000.24500.25500.2550323,415
07 Jun 20240.28500.29000.26000.26000.2600210,340
06 Jun 20240.27500.29000.27500.28000.2800272,964
05 Jun 20240.26000.28000.26000.27000.2700441,367
04 Jun 20240.29000.29000.24000.25500.25501,138,570
03 Jun 20240.33000.38000.28000.29000.29001,744,267
31 May 20240.27000.34500.27000.32000.32003,416,816
30 May 20240.22500.28500.22500.27000.27002,255,790
29 May 20240.24000.26000.21000.21000.21001,276,445
28 May 20240.19500.27000.18500.24000.24003,033,858
27 May 20240.16000.16000.16000.16000.1600-
24 May 20240.16000.16000.16000.16000.160050,000
23 May 20240.15500.16000.15500.15500.1550134,438
22 May 20240.15500.16000.15500.16000.160047,956
21 May 20240.15500.15500.15500.15500.1550461,182
20 May 20240.15000.15000.14500.15000.1500106,590
17 May 20240.15500.15500.15000.15000.150070,375
16 May 20240.15000.15000.14000.14500.1450281,069
15 May 20240.15500.15500.15000.15000.15003,846
14 May 20240.14500.15500.14500.15500.1550370,392
13 May 20240.15500.15500.15000.15000.1500232,974
10 May 20240.15000.15500.15000.15500.155031,025
09 May 20240.14000.15000.14000.15000.1500185,130
08 May 20240.14000.14500.13500.14500.1450146,671
07 May 20240.13000.14000.13000.14000.1400115,107
06 May 20240.13500.13500.13000.13000.130057,175
03 May 20240.13000.13500.13000.13500.13508,077
02 May 20240.13500.13500.13500.13500.13505,644
01 May 20240.13500.14000.13500.13500.135015,578
30 Apr 20240.14500.14500.13500.13500.135032,050
29 Apr 20240.15000.15000.13500.14000.140089,746
26 Apr 20240.15000.15000.14000.14000.140070,848
24 Apr 20240.13000.15000.13000.15000.1500205,680
23 Apr 20240.13000.13000.13000.13000.130014,578
22 Apr 20240.13500.13500.13000.13000.130045,658
19 Apr 20240.14500.14500.13500.13500.135094,186
18 Apr 20240.15500.15500.14000.14000.140022,624
17 Apr 20240.16500.16500.14000.14000.1400111,519
16 Apr 20240.16500.16500.15000.16500.1650115,458
15 Apr 20240.15500.16500.15500.16500.1650174,645
12 Apr 20240.14000.15000.12500.15000.1500482,870
11 Apr 20240.13000.13500.13000.13000.130011,597
10 Apr 20240.13000.13500.13000.13500.1350331,223
09 Apr 20240.13000.13250.12000.12000.1200316,489
08 Apr 20240.12500.13500.12500.12500.125036,515
05 Apr 20240.13000.13500.12500.12500.1250121,533
04 Apr 20240.13000.13000.13000.13000.130046,637
03 Apr 20240.13500.14500.13000.13500.135086,294
02 Apr 20240.13500.14000.13500.13500.135068,896
28 Mar 20240.13000.13500.12000.13500.1350229,888
27 Mar 20240.12000.12500.12000.12500.125014,388
26 Mar 20240.12000.13000.12000.13000.1300169,699
25 Mar 20240.12500.13500.10500.12500.1250942,212
22 Mar 20240.13000.13000.11000.12000.1200206,960
21 Mar 20240.12000.12000.11500.11500.115061,858
20 Mar 20240.11500.12000.11000.11000.110079,890
19 Mar 20240.12000.13000.10500.11000.1100278,891
18 Mar 20240.12000.12500.12000.12500.125068,404
15 Mar 20240.12000.12500.11500.12000.120099,558
14 Mar 20240.13000.13500.11500.12000.1200414,545
13 Mar 20240.13000.13500.11500.13000.1300464,527
12 Mar 20240.13000.13500.13000.13000.130088,539
11 Mar 20240.14500.15250.13500.14000.1400340,480
08 Mar 20240.14000.15000.13500.14000.1400169,627
07 Mar 20240.17000.17500.14000.14000.1400591,281
06 Mar 20240.16000.16500.15500.16500.165097,316
05 Mar 20240.16500.17000.15000.16000.1600129,894
04 Mar 20240.13000.17500.13000.16500.16501,335,556
01 Mar 20240.12000.12500.12000.12000.120090,805
29 Feb 20240.12000.12500.11500.12500.1250341,689
28 Feb 20240.11000.12000.11000.12000.1200202,626
27 Feb 20240.10500.11500.10000.11500.1150480,276
26 Feb 20240.10500.11000.10500.11000.110099,694
23 Feb 20240.10500.11000.10500.10500.105093,228
22 Feb 20240.11500.11500.10500.10500.105076,199
21 Feb 20240.11500.11750.11000.11000.1100323,021
20 Feb 20240.11500.11500.11000.11000.110031,914
19 Feb 20240.11500.12000.11500.11500.1150218,511
16 Feb 20240.11500.12000.11500.11500.1150129,693
15 Feb 20240.12000.12000.11500.11500.115060,742
14 Feb 20240.12000.12000.12000.12000.120011,837
13 Feb 20240.12000.12000.11500.12000.1200188,374
12 Feb 20240.12500.12500.12000.12000.12005,195
09 Feb 20240.12500.12500.12500.12500.125010,084
08 Feb 20240.12500.12500.12000.12500.1250141,423
07 Feb 20240.12500.12500.12000.12500.1250257,751
06 Feb 20240.12500.13000.12000.12000.1200116,083
05 Feb 20240.12500.12500.12500.12500.125092,063
02 Feb 20240.13000.13000.12500.12500.1250164,773
01 Feb 20240.12500.12500.12500.12500.125018,514
31 Jan 20240.12500.12500.12000.12500.125029,933
30 Jan 20240.13500.13500.12500.12500.125020,577
29 Jan 20240.13500.13500.12500.12500.1250210,223
25 Jan 20240.13000.13500.13000.13500.135086,595
24 Jan 20240.12500.13000.12500.13000.130039,485
23 Jan 20240.12000.12500.11500.12500.1250225,965
22 Jan 20240.12000.12000.11500.12000.120070,449
19 Jan 20240.12500.12500.11500.12500.1250233,025
18 Jan 20240.12500.12500.12000.12500.1250162,794
17 Jan 20240.12500.13500.12500.13500.135049,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...