Focus Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.320 | 2.360 | 2.265 | 2.290 | 2.207 | 337,959 |
| 2026-05-01 | 2.380 | 2.440 | 2.310 | 2.310 | 2.226 | 300,068 |
| 2026-04-30 | 2.400 | 2.480 | 2.320 | 2.370 | 2.284 | 574,803 |
| 2026-04-29 | 2.520 | 2.520 | 2.420 | 2.500 | 2.409 | 242,517 |
| 2026-04-28 | 2.640 | 2.640 | 2.430 | 2.520 | 2.428 | 401,896 |
| 2026-04-27 | 2.600 | 2.640 | 2.530 | 2.610 | 2.515 | 199,952 |
| 2026-04-24 | 2.760 | 2.820 | 2.600 | 2.600 | 2.506 | 253,809 |
| 2026-04-23 | 2.850 | 2.950 | 2.750 | 2.800 | 2.698 | 291,914 |
| 2026-04-22 | 2.710 | 2.880 | 2.710 | 2.850 | 2.746 | 382,953 |
| 2026-04-21 | 2.800 | 2.870 | 2.680 | 2.850 | 2.746 | 427,077 |
← NewerPage 3 of 3 · 130 trading days
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.