Focus Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.925 | 1.925 | 1.840 | 1.875 | 1.807 | 87,526 |
| 2026-07-27 | 1.870 | 1.985 | 1.870 | 1.905 | 1.836 | 132,564 |
| 2026-07-24 | 1.895 | 1.895 | 1.795 | 1.825 | 1.759 | 177,958 |
| 2026-07-23 | 1.910 | 1.965 | 1.875 | 1.900 | 1.831 | 291,088 |
| 2026-07-22 | 1.760 | 1.935 | 1.760 | 1.895 | 1.826 | 363,213 |
| 2026-07-21 | 1.670 | 1.765 | 1.655 | 1.750 | 1.686 | 216,679 |
| 2026-07-20 | 1.580 | 1.695 | 1.515 | 1.670 | 1.609 | 341,833 |
| 2026-07-17 | 1.565 | 1.600 | 1.510 | 1.515 | 1.460 | 203,061 |
| 2026-07-16 | 1.635 | 1.640 | 1.580 | 1.635 | 1.576 | 79,645 |
| 2026-07-15 | 1.615 | 1.660 | 1.585 | 1.620 | 1.561 | 245,442 |
| 2026-07-14 | 1.630 | 1.630 | 1.565 | 1.610 | 1.552 | 178,313 |
| 2026-07-13 | 1.620 | 1.720 | 1.605 | 1.650 | 1.590 | 147,111 |
| 2026-07-10 | 1.600 | 1.670 | 1.600 | 1.640 | 1.580 | 81,807 |
| 2026-07-09 | 1.605 | 1.605 | 1.530 | 1.555 | 1.499 | 223,603 |
| 2026-07-08 | 1.620 | 1.655 | 1.575 | 1.615 | 1.556 | 137,576 |
| 2026-07-07 | 1.700 | 1.735 | 1.650 | 1.675 | 1.614 | 285,895 |
| 2026-07-06 | 1.735 | 1.770 | 1.650 | 1.700 | 1.638 | 241,204 |
| 2026-07-03 | 1.680 | 1.750 | 1.660 | 1.730 | 1.667 | 303,834 |
| 2026-07-02 | 1.550 | 1.615 | 1.505 | 1.615 | 1.556 | 231,160 |
| 2026-07-01 | 1.530 | 1.580 | 1.500 | 1.520 | 1.465 | 280,083 |
| 2026-06-30 | 1.640 | 1.640 | 1.485 | 1.540 | 1.484 | 735,052 |
| 2026-06-29 | 1.660 | 1.728 | 1.635 | 1.640 | 1.580 | 226,588 |
| 2026-06-26 | 1.675 | 1.680 | 1.610 | 1.660 | 1.600 | 210,858 |
| 2026-06-25 | 1.740 | 1.740 | 1.615 | 1.650 | 1.590 | 487,457 |
| 2026-06-24 | 1.710 | 1.780 | 1.705 | 1.735 | 1.672 | 144,627 |
| 2026-06-23 | 1.800 | 1.800 | 1.705 | 1.740 | 1.677 | 273,585 |
| 2026-06-22 | 1.810 | 1.865 | 1.750 | 1.780 | 1.715 | 268,192 |
| 2026-06-19 | 1.800 | 1.880 | 1.775 | 1.810 | 1.744 | 310,066 |
| 2026-06-18 | 1.920 | 1.980 | 1.855 | 1.880 | 1.812 | 363,660 |
| 2026-06-17 | 1.950 | 2.005 | 1.935 | 1.980 | 1.908 | 372,082 |
| 2026-06-16 | 1.940 | 1.980 | 1.925 | 1.940 | 1.870 | 242,748 |
| 2026-06-15 | 1.820 | 1.985 | 1.820 | 1.955 | 1.884 | 565,270 |
| 2026-06-12 | 1.800 | 1.830 | 1.750 | 1.800 | 1.735 | 783,341 |
| 2026-06-11 | 1.670 | 1.765 | 1.630 | 1.765 | 1.701 | 902,742 |
| 2026-06-10 | 1.765 | 1.770 | 1.715 | 1.740 | 1.677 | 588,749 |
| 2026-06-09 | 1.915 | 1.915 | 1.720 | 1.815 | 1.749 | 622,108 |
| 2026-06-05 | 1.960 | 1.975 | 1.895 | 1.920 | 1.850 | 303,983 |
| 2026-06-04 | 1.970 | 2.010 | 1.955 | 1.965 | 1.894 | 198,194 |
| 2026-06-03 | 2.040 | 2.070 | 1.980 | 1.980 | 1.908 | 168,351 |
| 2026-06-02 | 2.000 | 2.180 | 1.960 | 2.060 | 1.985 | 296,704 |
| 2026-06-01 | 1.975 | 2.040 | 1.955 | 2.030 | 1.956 | 102,562 |
| 2026-05-29 | 1.940 | 2.050 | 1.850 | 1.955 | 1.884 | 876,671 |
| 2026-05-28 | 1.990 | 1.995 | 1.865 | 1.895 | 1.826 | 398,358 |
| 2026-05-27 | 1.980 | 2.060 | 1.980 | 2.060 | 1.985 | 395,311 |
| 2026-05-26 | 2.000 | 2.020 | 1.940 | 2.020 | 1.947 | 268,623 |
| 2026-05-25 | 1.970 | 2.040 | 1.965 | 1.980 | 1.908 | 289,472 |
| 2026-05-22 | 1.900 | 1.955 | 1.890 | 1.945 | 1.874 | 309,726 |
| 2026-05-21 | 1.910 | 1.935 | 1.875 | 1.880 | 1.812 | 431,869 |
| 2026-05-20 | 1.920 | 1.970 | 1.875 | 1.885 | 1.817 | 372,070 |
| 2026-05-19 | 2.030 | 2.090 | 1.920 | 1.970 | 1.898 | 281,488 |
| 2026-05-18 | 2.050 | 2.050 | 1.905 | 2.020 | 1.947 | 608,077 |
| 2026-05-15 | 2.100 | 2.150 | 1.990 | 2.040 | 1.966 | 431,420 |
| 2026-05-14 | 2.280 | 2.280 | 2.120 | 2.130 | 2.053 | 340,458 |
| 2026-05-13 | 2.390 | 2.405 | 2.280 | 2.310 | 2.226 | 363,904 |
| 2026-05-12 | 2.310 | 2.430 | 2.290 | 2.300 | 2.216 | 526,766 |
| 2026-05-11 | 2.390 | 2.390 | 2.260 | 2.270 | 2.188 | 561,300 |
| 2026-05-08 | 2.300 | 2.440 | 2.295 | 2.400 | 2.313 | 371,338 |
| 2026-05-07 | 2.400 | 2.430 | 2.300 | 2.320 | 2.236 | 340,374 |
| 2026-05-06 | 2.270 | 2.320 | 2.220 | 2.290 | 2.207 | 408,114 |
| 2026-05-05 | 2.240 | 2.260 | 2.210 | 2.250 | 2.168 | 295,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.