FMG.AX: Fortescue Ltd Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.013

CLOSE 0.0129

Low

LOW 0.0051

High

HIGH 0.0294

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	0.0128	0.0128	0.0128	0.0128
01/04/2000	0.0118	0.0118	0.0118	0.0118
01/05/2000	0.0118	0.0118	0.0118	0.0118
01/06/2000	0.0128	0.0128	0.0128	0.0128
01/07/2000	0.0128	0.0128	0.0128	0.0128
01/10/2000	0.0128	0.0128	0.0128	0.0128
01/11/2000	0.0128	0.0137	0.0118	0.0118
01/12/2000	0.0118	0.0118	0.0108	0.0108
01/13/2000	0.0137	0.0147	0.0137	0.0147
01/14/2000	0.0177	0.0196	0.0162	0.0177
01/17/2000	0.0196	0.0196	0.0182	0.0196
01/18/2000	0.0196	0.0245	0.0196	0.0245
01/19/2000	0.0258	0.0275	0.0226	0.0236
01/20/2000	0.0236	0.0265	0.0236	0.0245
01/21/2000	0.025	0.0265	0.024	0.0265
01/24/2000	0.0275	0.0294	0.0275	0.0285
01/25/2000	0.0294	0.0294	0.0265	0.0265
01/26/2000	0.0265	0.0265	0.0265	0.0265
01/27/2000	0.0285	0.0285	0.0265	0.0265
01/28/2000	0.0255	0.0255	0.0216	0.0226
01/31/2000	0.0226	0.0236	0.0216	0.0236
02/01/2000	0.0239	0.0245	0.0226	0.024
02/02/2000	0.0245	0.0245	0.0216	0.0216
02/03/2000	0.0227	0.0227	0.0196	0.0206
02/04/2000	0.0196	0.0206	0.0191	0.0196
02/07/2000	0.0201	0.0216	0.0196	0.0216
02/08/2000	0.0226	0.0226	0.0216	0.0216
02/09/2000	0.0223	0.0223	0.0196	0.0196
02/10/2000	0.0196	0.0206	0.0196	0.0206
02/11/2000	0.0196	0.0206	0.0196	0.0206
02/14/2000	0.0206	0.0206	0.0201	0.0201
02/15/2000	0.0201	0.0206	0.0182	0.0196
02/16/2000	0.0196	0.0211	0.0196	0.0211
02/17/2000	0.0211	0.0211	0.0206	0.0211
02/18/2000	0.0216	0.0216	0.0211	0.0211
02/21/2000	0.0211	0.0216	0.0211	0.0216
02/22/2000	0.0236	0.0245	0.0226	0.0231
02/23/2000	0.024	0.024	0.0216	0.0216
02/24/2000	0.0216	0.0226	0.0216	0.0216
02/25/2000	0.0216	0.024	0.0216	0.024
02/28/2000	0.0226	0.0236	0.0226	0.0226
02/29/2000	0.0226	0.0226	0.0206	0.0206
03/01/2000	0.0206	0.0206	0.0206	0.0206
03/02/2000	0.0206	0.0206	0.0206	0.0206
03/03/2000	0.0211	0.0211	0.0211	0.0211
03/06/2000	0.0201	0.0201	0.0196	0.0196
03/07/2000	0.0196	0.0196	0.0196	0.0196
03/08/2000	0.0186	0.0196	0.0186	0.0196
03/09/2000	0.0221	0.0221	0.0206	0.0206
03/10/2000	0.0196	0.0206	0.0196	0.0206
03/13/2000	0.0206	0.0231	0.0206	0.0231
03/14/2000	0.0236	0.0236	0.0231	0.0236
03/15/2000	0.0236	0.0236	0.0211	0.0216
03/16/2000	0.0226	0.0255	0.0226	0.0245
03/17/2000	0.0265	0.027	0.025	0.025
03/20/2000	0.0265	0.028	0.0236	0.0275
03/21/2000	0.0275	0.028	0.0265	0.0275
03/22/2000	0.0275	0.0275	0.0265	0.0265
03/23/2000	0.0265	0.0265	0.0245	0.025
03/24/2000	0.0255	0.026	0.0236	0.0236
03/27/2000	0.0245	0.0245	0.024	0.0245
03/28/2000	0.024	0.0245	0.0216	0.0216
03/29/2000	0.0231	0.0255	0.0231	0.0255
03/30/2000	0.0245	0.026	0.0245	0.0245
03/31/2000	0.0245	0.0245	0.0236	0.024
04/03/2000	0.0245	0.0245	0.0236	0.024
04/04/2000	0.0233	0.0233	0.0226	0.0226
04/05/2000	0.0216	0.0216	0.0186	0.0186
04/06/2000	0.0186	0.0186	0.0177	0.0177
04/07/2000	0.0186	0.0206	0.0186	0.0206
04/10/2000	0.0196	0.0196	0.0196	0.0196
04/11/2000	0.0196	0.0196	0.0196	0.0196
04/12/2000	0.0196	0.0196	0.0196	0.0196
04/13/2000	0.0177	0.0177	0.0167	0.0167
04/14/2000	0.0167	0.0182	0.0167	0.0182
04/17/2000	0.0153	0.0153	0.0098	0.0113
04/18/2000	0.0133	0.0133	0.0113	0.0113
04/19/2000	0.0118	0.0118	0.0113	0.0113
04/20/2000	0.0113	0.0113	0.0113	0.0113
04/21/2000	0.0113	0.0113	0.0113	0.0113
04/24/2000	0.0113	0.0113	0.0113	0.0113
04/25/2000	0.0113	0.0113	0.0113	0.0113
04/26/2000	0.0118	0.0118	0.0118	0.0118
04/27/2000	0.0113	0.0118	0.0098	0.0098
04/28/2000	0.0098	0.0098	0.0098	0.0098
05/01/2000	0.0098	0.0098	0.0098	0.0098
05/02/2000	0.0092	0.0092	0.0092	0.0092
05/03/2000	0.0092	0.0092	0.0092	0.0092
05/04/2000	0.0088	0.0108	0.0088	0.0108
05/05/2000	0.0109	0.0109	0.009	0.009
05/08/2000	0.009	0.009	0.009	0.009
05/09/2000	0.0091	0.0091	0.009	0.009
05/10/2000	0.0092	0.0092	0.0092	0.0092
05/11/2000	0.0092	0.0092	0.0092	0.0092
05/12/2000	0.0093	0.0093	0.009	0.009
05/15/2000	0.009	0.009	0.009	0.009
05/16/2000	0.009	0.009	0.009	0.009
05/17/2000	0.0094	0.0094	0.0092	0.0092
05/18/2000	0.0092	0.0092	0.0092	0.0092
05/19/2000	0.0098	0.0098	0.0098	0.0098
05/22/2000	0.0092	0.0092	0.0092	0.0092
05/23/2000	0.009	0.009	0.0083	0.0083
05/24/2000	0.0083	0.0083	0.0083	0.0083
05/25/2000	0.0083	0.0083	0.0079	0.0079
05/26/2000	0.0079	0.0079	0.0051	0.0051
05/29/2000	0.0051	0.0051	0.0051	0.0051
05/30/2000	0.0051	0.0051	0.0051	0.0051
05/31/2000	0.0079	0.0093	0.0079	0.008
06/01/2000	0.0088	0.0118	0.0088	0.0118
06/02/2000	0.0137	0.0157	0.0118	0.0118
06/05/2000	0.0108	0.0128	0.0108	0.0128
06/06/2000	0.0138	0.0138	0.0138	0.0138
06/07/2000	0.0137	0.0137	0.0128	0.0128
06/08/2000	0.0118	0.0118	0.0108	0.0108
06/09/2000	0.0108	0.0108	0.0108	0.0108
06/12/2000	0.0108	0.0108	0.0108	0.0108
06/13/2000	0.0108	0.0108	0.0108	0.0108
06/14/2000	0.0108	0.0108	0.0108	0.0108
06/15/2000	0.0108	0.0108	0.0098	0.0108
06/16/2000	0.0108	0.0108	0.0108	0.0108
06/19/2000	0.0108	0.0108	0.0098	0.0103
06/20/2000	0.0108	0.0108	0.0093	0.0093
06/21/2000	0.0089	0.0089	0.0089	0.0089
06/22/2000	0.0089	0.0089	0.0089	0.0089
06/23/2000	0.0088	0.0088	0.0083	0.0083
06/26/2000	0.0088	0.0088	0.0079	0.0079
06/27/2000	0.0079	0.0083	0.0079	0.0081
06/28/2000	0.0081	0.0088	0.0081	0.0088
06/29/2000	0.0088	0.0088	0.0083	0.0083
06/30/2000	0.0087	0.0087	0.0083	0.0083
07/03/2000	0.0088	0.0089	0.0088	0.0089
07/04/2000	0.0089	0.0095	0.0089	0.0095
07/05/2000	0.0095	0.0095	0.0095	0.0095
07/06/2000	0.0096	0.0098	0.0096	0.0098
07/07/2000	0.0123	0.0128	0.0088	0.0088
07/10/2000	0.0088	0.0088	0.0088	0.0088
07/11/2000	0.0118	0.0118	0.0118	0.0118
07/12/2000	0.0108	0.0108	0.0108	0.0108
07/13/2000	0.0108	0.0108	0.0108	0.0108
07/14/2000	0.0108	0.0108	0.0108	0.0108
07/17/2000	0.0108	0.0108	0.0103	0.0103
07/18/2000	0.0103	0.0103	0.0103	0.0103
07/19/2000	0.0103	0.0103	0.0103	0.0103
07/20/2000	0.0103	0.0103	0.0103	0.0103
07/21/2000	0.0118	0.0123	0.0118	0.0123
07/24/2000	0.0123	0.0123	0.0123	0.0123
07/25/2000	0.0123	0.0123	0.0123	0.0123
07/26/2000	0.0103	0.0103	0.0103	0.0103
07/27/2000	0.0103	0.0103	0.0103	0.0103
07/28/2000	0.0113	0.0113	0.0113	0.0113
07/31/2000	0.0103	0.0108	0.0098	0.0108
08/01/2000	0.0108	0.0108	0.0108	0.0108
08/02/2000	0.0098	0.0098	0.0098	0.0098
08/03/2000	0.0098	0.0098	0.0098	0.0098
08/04/2000	0.0098	0.0098	0.0098	0.0098
08/07/2000	0.0098	0.0098	0.0098	0.0098
08/08/2000	0.0098	0.0098	0.0098	0.0098
08/09/2000	0.0103	0.0108	0.0103	0.0108
08/10/2000	0.0108	0.0108	0.0108	0.0108
08/11/2000	0.0108	0.0108	0.0108	0.0108
08/14/2000	0.0113	0.0113	0.0108	0.0113
08/15/2000	0.0113	0.0113	0.0108	0.0108
08/16/2000	0.0108	0.0108	0.0108	0.0108
08/17/2000	0.0108	0.0108	0.0103	0.0103
08/18/2000	0.0103	0.0103	0.0103	0.0103
08/21/2000	0.0103	0.0103	0.0103	0.0103
08/22/2000	0.0103	0.0103	0.0103	0.0103
08/23/2000	0.0103	0.0103	0.0103	0.0103
08/24/2000	0.0103	0.0103	0.0098	0.0098
08/25/2000	0.0098	0.0098	0.0097	0.0097
08/28/2000	0.0108	0.0113	0.0098	0.0103
08/29/2000	0.0108	0.0108	0.0108	0.0108
08/30/2000	0.0108	0.0108	0.0098	0.0098
08/31/2000	0.0098	0.0098	0.0098	0.0098
09/01/2000	0.0098	0.0098	0.0098	0.0098
09/04/2000	0.0098	0.0098	0.0098	0.0098
09/05/2000	0.0098	0.0098	0.0098	0.0098
09/06/2000	0.0108	0.0118	0.0108	0.0118
09/07/2000	0.0118	0.0123	0.0113	0.0123
09/08/2000	0.0113	0.0113	0.0098	0.0098
09/11/2000	0.0103	0.0113	0.0103	0.0103
09/12/2000	0.0108	0.0108	0.0108	0.0108
09/13/2000	0.0108	0.0113	0.0108	0.0113
09/14/2000	0.0113	0.0113	0.0113	0.0113
09/15/2000	0.0103	0.0103	0.0097	0.0097
09/18/2000	0.0097	0.0097	0.0097	0.0097
09/19/2000	0.0097	0.0097	0.0096	0.0096
09/20/2000	0.0093	0.0093	0.0093	0.0093
09/21/2000	0.0093	0.0093	0.0088	0.0088
09/22/2000	0.0088	0.0088	0.0088	0.0088
09/25/2000	0.0088	0.0088	0.0088	0.0088
09/26/2000	0.0088	0.0088	0.0088	0.0088
09/27/2000	0.0088	0.0088	0.0088	0.0088
09/28/2000	0.0088	0.0088	0.0083	0.0083
09/29/2000	0.0083	0.0083	0.0083	0.0083
10/02/2000	0.0083	0.0083	0.0083	0.0083
10/03/2000	0.0088	0.0088	0.0088	0.0088
10/04/2000	0.0088	0.0088	0.0088	0.0088
10/05/2000	0.0088	0.0088	0.0088	0.0088
10/06/2000	0.0088	0.0088	0.0088	0.0088
10/09/2000	0.0088	0.0088	0.0088	0.0088
10/10/2000	0.0088	0.0088	0.0088	0.0088
10/11/2000	0.0088	0.0088	0.0088	0.0088
10/12/2000	0.0088	0.0088	0.0088	0.0088
10/13/2000	0.0088	0.0088	0.0088	0.0088
10/16/2000	0.0079	0.0079	0.0079	0.0079
10/17/2000	0.0079	0.0079	0.0077	0.0077
10/18/2000	0.0077	0.0077	0.0077	0.0077
10/19/2000	0.0077	0.0077	0.0077	0.0077
10/20/2000	0.0074	0.0074	0.0074	0.0074
10/23/2000	0.0074	0.0074	0.0074	0.0074
10/24/2000	0.0074	0.0074	0.0074	0.0074
10/25/2000	0.0077	0.0077	0.0074	0.0074
10/26/2000	0.0078	0.0078	0.0072	0.0072
10/27/2000	0.0088	0.0088	0.0088	0.0088
10/30/2000	0.0088	0.0088	0.0088	0.0088
10/31/2000	0.0079	0.0079	0.0079	0.0079
11/01/2000	0.0079	0.0079	0.0079	0.0079
11/02/2000	0.0072	0.0079	0.0072	0.0079
11/03/2000	0.0079	0.0079	0.0079	0.0079
11/06/2000	0.0079	0.0079	0.0079	0.0079
11/07/2000	0.0079	0.0079	0.0079	0.0079
11/08/2000	0.0079	0.0079	0.0079	0.0079
11/09/2000	0.0079	0.0079	0.0079	0.0079
11/10/2000	0.0079	0.0079	0.0079	0.0079
11/13/2000	0.0079	0.0079	0.0079	0.0079
11/14/2000	0.0088	0.0093	0.0088	0.0093
11/15/2000	0.0079	0.0079	0.0073	0.0079
11/16/2000	0.008	0.008	0.008	0.008
11/17/2000	0.0092	0.0108	0.0092	0.0108
11/20/2000	0.0108	0.0108	0.0108	0.0108
11/21/2000	0.0108	0.0108	0.0108	0.0108
11/22/2000	0.0118	0.0128	0.0118	0.0128
11/23/2000	0.0123	0.0123	0.0098	0.0123
11/24/2000	0.0123	0.0123	0.0123	0.0123
11/27/2000	0.0123	0.0123	0.0123	0.0123
11/28/2000	0.0103	0.0103	0.0098	0.0098
11/29/2000	0.0098	0.0098	0.0098	0.0098
11/30/2000	0.0103	0.0103	0.0103	0.0103
12/01/2000	0.0103	0.0103	0.0098	0.0098
12/04/2000	0.0098	0.0098	0.0098	0.0098
12/05/2000	0.0098	0.0098	0.0098	0.0098
12/06/2000	0.0098	0.0098	0.0098	0.0098
12/07/2000	0.0098	0.0098	0.0098	0.0098
12/08/2000	0.0093	0.0093	0.0093	0.0093
12/11/2000	0.0093	0.0093	0.0093	0.0093
12/12/2000	0.0093	0.0093	0.0093	0.0093
12/13/2000	0.0088	0.0098	0.0088	0.0098
12/14/2000	0.0098	0.0098	0.0098	0.0098
12/15/2000	0.0098	0.0098	0.0098	0.0098
12/18/2000	0.009	0.009	0.0083	0.0083
12/19/2000	0.0083	0.0083	0.0083	0.0083
12/20/2000	0.0083	0.0083	0.0079	0.0079
12/21/2000	0.0079	0.0086	0.0079	0.0086
12/22/2000	0.0071	0.0077	0.0071	0.0077
12/25/2000	0.0077	0.0077	0.0077	0.0077
12/26/2000	0.0077	0.0077	0.0077	0.0077
12/27/2000	0.0077	0.0077	0.0077	0.0077
12/28/2000	0.0077	0.0077	0.0077	0.0077
12/29/2000	0.0077	0.0079	0.0077	0.0079

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2000 Historical Chart

Average

Low

High