Focus Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.860 | 1.875 | 1.750 | 1.845 | 1.845 | 440,313 |
| 2026-10-19 | 1.795 | 1.870 | 1.795 | 1.860 | 1.860 | 99,523 |
| 2026-10-16 | 1.783 | 1.835 | 1.763 | 1.810 | 1.810 | 94,276 |
| 2026-10-15 | 1.740 | 1.750 | 1.680 | 1.750 | 1.750 | 937,552 |
| 2026-10-14 | 1.760 | 1.765 | 1.715 | 1.745 | 1.745 | 120,240 |
| 2026-10-13 | 1.805 | 1.805 | 1.735 | 1.765 | 1.765 | 123,157 |
| 2026-10-12 | 1.830 | 1.870 | 1.800 | 1.800 | 1.800 | 419,998 |
| 2026-10-09 | 1.790 | 1.845 | 1.768 | 1.830 | 1.830 | 277,403 |
| 2026-10-08 | 1.790 | 1.835 | 1.745 | 1.785 | 1.785 | 218,791 |
| 2026-10-07 | 1.840 | 1.895 | 1.790 | 1.790 | 1.790 | 214,317 |
| 2026-10-06 | 1.795 | 1.835 | 1.795 | 1.830 | 1.830 | 131,703 |
| 2026-10-05 | 1.800 | 1.815 | 1.800 | 1.800 | 1.800 | 62,726 |
| 2026-10-02 | 1.820 | 1.830 | 1.795 | 1.795 | 1.795 | 87,067 |
| 2026-10-01 | 1.810 | 1.825 | 1.790 | 1.820 | 1.820 | 92,795 |
| 2026-09-30 | 1.830 | 1.890 | 1.830 | 1.850 | 1.850 | 71,883 |
| 2026-09-29 | 1.830 | 1.830 | 1.780 | 1.825 | 1.825 | 397,778 |
| 2026-09-28 | 1.930 | 2.000 | 1.860 | 1.860 | 1.860 | 259,925 |
| 2026-09-25 | 2.000 | 2.000 | 1.900 | 1.930 | 1.930 | 131,643 |
| 2026-09-24 | 1.980 | 1.995 | 1.950 | 1.950 | 1.950 | 135,144 |
| 2026-09-23 | 2.050 | 2.110 | 2.010 | 2.030 | 2.030 | 138,124 |
| 2026-09-22 | 2.110 | 2.130 | 1.980 | 1.980 | 1.980 | 213,354 |
| 2026-09-21 | 2.120 | 2.120 | 2.030 | 2.040 | 2.040 | 201,886 |
Page 1 of 1 · 22 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.