FMG.AX: Fortescue Ltd Historical Data

2003 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 0.0235

CLOSE 0.0236

Low

LOW 0.006

High

HIGH 0.099

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	0.006	0.006	0.006	0.006
01/02/2003	0.006	0.006	0.006	0.006
01/03/2003	0.006	0.006	0.006	0.006
01/06/2003	0.006	0.006	0.006	0.006
01/07/2003	0.006	0.006	0.006	0.006
01/08/2003	0.006	0.006	0.006	0.006
01/09/2003	0.008	0.008	0.008	0.008
01/10/2003	0.007	0.007	0.007	0.007
01/13/2003	0.007	0.007	0.007	0.007
01/14/2003	0.007	0.007	0.007	0.007
01/15/2003	0.007	0.007	0.007	0.007
01/16/2003	0.007	0.007	0.007	0.007
01/17/2003	0.007	0.007	0.007	0.007
01/20/2003	0.007	0.007	0.007	0.007
01/21/2003	0.007	0.007	0.007	0.007
01/22/2003	0.007	0.007	0.007	0.007
01/23/2003	0.007	0.007	0.007	0.007
01/24/2003	0.007	0.007	0.007	0.007
01/27/2003	0.007	0.007	0.007	0.007
01/28/2003	0.007	0.007	0.007	0.007
01/29/2003	0.007	0.007	0.007	0.007
01/30/2003	0.007	0.007	0.007	0.007
01/31/2003	0.007	0.007	0.007	0.007
02/03/2003	0.007	0.0075	0.007	0.0075
02/04/2003	0.0075	0.0075	0.0075	0.0075
02/05/2003	0.0075	0.0075	0.0075	0.0075
02/06/2003	0.0075	0.0075	0.0075	0.0075
02/07/2003	0.0075	0.0075	0.0075	0.0075
02/10/2003	0.0075	0.0075	0.0075	0.0075
02/11/2003	0.0075	0.0075	0.0075	0.0075
02/12/2003	0.0075	0.0075	0.0075	0.0075
02/13/2003	0.0075	0.0075	0.0075	0.0075
02/14/2003	0.0075	0.0075	0.0075	0.0075
02/17/2003	0.0075	0.0075	0.0075	0.0075
02/18/2003	0.0075	0.0075	0.0075	0.0075
02/19/2003	0.0075	0.0075	0.0075	0.0075
02/20/2003	0.0075	0.0075	0.0075	0.0075
02/21/2003	0.0075	0.0075	0.0075	0.0075
02/24/2003	0.0064	0.0064	0.0064	0.0064
02/25/2003	0.0064	0.0064	0.0064	0.0064
02/26/2003	0.0064	0.0064	0.0064	0.0064
02/27/2003	0.0064	0.0064	0.0064	0.0064
02/28/2003	0.0064	0.0064	0.0064	0.0064
03/03/2003	0.0064	0.0064	0.0064	0.0064
03/04/2003	0.0064	0.0064	0.0064	0.0064
03/05/2003	0.0064	0.0064	0.0064	0.0064
03/06/2003	0.0064	0.0064	0.0064	0.0064
03/07/2003	0.0064	0.0064	0.0064	0.0064
03/10/2003	0.0064	0.0064	0.0064	0.0064
03/11/2003	0.007	0.007	0.007	0.007
03/12/2003	0.007	0.0085	0.007	0.0085
03/13/2003	0.0085	0.0085	0.0085	0.0085
03/14/2003	0.0062	0.0062	0.0062	0.0062
03/17/2003	0.0062	0.0062	0.0062	0.0062
03/18/2003	0.0062	0.0062	0.0062	0.0062
03/19/2003	0.0062	0.0062	0.0062	0.0062
03/20/2003	0.0062	0.0062	0.0062	0.0062
03/21/2003	0.0062	0.0062	0.0062	0.0062
03/24/2003	0.0062	0.0062	0.0062	0.0062
03/25/2003	0.0062	0.0062	0.0062	0.0062
03/26/2003	0.0062	0.0062	0.0062	0.0062
03/27/2003	0.0083	0.0083	0.0083	0.0083
03/28/2003	0.0083	0.0083	0.0083	0.0083
03/31/2003	0.0083	0.0083	0.0083	0.0083
04/01/2003	0.0083	0.011	0.0083	0.011
04/02/2003	0.01	0.01	0.01	0.01
04/03/2003	0.01	0.01	0.0095	0.0095
04/04/2003	0.01	0.011	0.01	0.011
04/07/2003	0.011	0.011	0.011	0.011
04/08/2003	0.011	0.014	0.011	0.014
04/09/2003	0.014	0.014	0.014	0.014
04/10/2003	0.014	0.014	0.014	0.014
04/11/2003	0.014	0.0145	0.0125	0.013
04/14/2003	0.0125	0.0125	0.011	0.011
04/15/2003	0.012	0.012	0.012	0.012
04/16/2003	0.0125	0.0125	0.0115	0.0115
04/17/2003	0.0115	0.0115	0.0115	0.0115
04/18/2003	0.0115	0.0115	0.0115	0.0115
04/21/2003	0.0115	0.0115	0.0115	0.0115
04/22/2003	0.0115	0.0115	0.0115	0.0115
04/23/2003	0.0115	0.0115	0.0115	0.0115
04/24/2003	0.0115	0.0115	0.0115	0.0115
04/25/2003	0.0115	0.0115	0.0115	0.0115
04/28/2003	0.011	0.0115	0.011	0.0115
04/29/2003	0.011	0.011	0.01	0.0105
04/30/2003	0.011	0.0115	0.011	0.0115
05/01/2003	0.011	0.011	0.011	0.011
05/02/2003	0.0115	0.0115	0.0115	0.0115
05/05/2003	0.012	0.012	0.012	0.012
05/06/2003	0.012	0.013	0.012	0.013
05/07/2003	0.013	0.013	0.013	0.013
05/08/2003	0.013	0.013	0.013	0.013
05/09/2003	0.013	0.0135	0.013	0.0135
05/12/2003	0.0135	0.0135	0.0135	0.0135
05/13/2003	0.013	0.013	0.0125	0.0125
05/14/2003	0.013	0.0135	0.013	0.0135
05/15/2003	0.014	0.017	0.014	0.0155
05/16/2003	0.0155	0.0155	0.0145	0.0145
05/19/2003	0.0145	0.0145	0.0145	0.0145
05/20/2003	0.014	0.015	0.0135	0.015
05/21/2003	0.0145	0.0145	0.0145	0.0145
05/22/2003	0.0145	0.0145	0.0145	0.0145
05/23/2003	0.015	0.016	0.015	0.016
05/26/2003	0.017	0.018	0.016	0.0165
05/27/2003	0.016	0.017	0.016	0.017
05/28/2003	0.017	0.017	0.017	0.017
05/29/2003	0.017	0.0175	0.0155	0.0155
05/30/2003	0.016	0.016	0.016	0.016
06/02/2003	0.0155	0.0155	0.015	0.015
06/03/2003	0.0155	0.0155	0.015	0.015
06/04/2003	0.0155	0.016	0.015	0.015
06/05/2003	0.015	0.015	0.0145	0.0145
06/06/2003	0.015	0.015	0.015	0.015
06/09/2003	0.015	0.015	0.015	0.015
06/10/2003	0.015	0.015	0.015	0.015
06/11/2003	0.017	0.017	0.017	0.017
06/12/2003	0.017	0.018	0.0155	0.017
06/13/2003	0.016	0.0175	0.016	0.0175
06/16/2003	0.017	0.0175	0.017	0.0175
06/17/2003	0.0175	0.0175	0.0175	0.0175
06/18/2003	0.0175	0.018	0.0175	0.0175
06/19/2003	0.0175	0.0175	0.017	0.017
06/20/2003	0.017	0.0175	0.017	0.0175
06/23/2003	0.0175	0.0185	0.0175	0.0185
06/24/2003	0.0185	0.023	0.0185	0.021
06/25/2003	0.021	0.021	0.02	0.02
06/26/2003	0.02	0.02	0.019	0.019
06/27/2003	0.019	0.02	0.019	0.0195
06/30/2003	0.0205	0.021	0.02	0.021
07/01/2003	0.021	0.021	0.0195	0.0195
07/02/2003	0.0195	0.0195	0.019	0.019
07/03/2003	0.019	0.019	0.019	0.019
07/04/2003	0.019	0.019	0.0185	0.0185
07/07/2003	0.0185	0.019	0.0185	0.019
07/08/2003	0.019	0.019	0.019	0.019
07/09/2003	0.019	0.0205	0.019	0.0205
07/10/2003	0.021	0.024	0.021	0.021
07/11/2003	0.0225	0.024	0.022	0.024
07/14/2003	0.0245	0.0265	0.023	0.026
07/15/2003	0.0265	0.027	0.025	0.025
07/16/2003	0.025	0.025	0.024	0.025
07/17/2003	0.0255	0.027	0.025	0.0265
07/18/2003	0.0265	0.0265	0.0265	0.0265
07/21/2003	0.0265	0.0265	0.0265	0.0265
07/22/2003	0.027	0.029	0.024	0.0275
07/23/2003	0.0285	0.033	0.0285	0.032
07/24/2003	0.032	0.032	0.028	0.03
07/25/2003	0.029	0.0305	0.028	0.03
07/28/2003	0.03	0.0305	0.03	0.03
07/29/2003	0.03	0.0315	0.0295	0.03
07/30/2003	0.03	0.03	0.03	0.03
07/31/2003	0.03	0.03	0.03	0.03
08/01/2003	0.026	0.026	0.024	0.0245
08/04/2003	0.026	0.0265	0.023	0.0265
08/05/2003	0.0265	0.0275	0.0265	0.0275
08/06/2003	0.027	0.0305	0.026	0.03
08/07/2003	0.03	0.0325	0.03	0.0325
08/08/2003	0.0325	0.033	0.032	0.032
08/11/2003	0.0315	0.032	0.0285	0.0295
08/12/2003	0.03	0.03	0.028	0.028
08/13/2003	0.0285	0.0285	0.028	0.028
08/14/2003	0.028	0.0285	0.0275	0.028
08/15/2003	0.028	0.0295	0.027	0.0295
08/18/2003	0.0295	0.03	0.028	0.028
08/19/2003	0.0275	0.028	0.027	0.028
08/20/2003	0.028	0.028	0.0265	0.027
08/21/2003	0.0265	0.0265	0.0255	0.026
08/22/2003	0.0255	0.027	0.0255	0.027
08/25/2003	0.027	0.028	0.027	0.028
08/26/2003	0.027	0.027	0.0265	0.0265
08/27/2003	0.026	0.0265	0.0255	0.026
08/28/2003	0.026	0.026	0.0255	0.0255
08/29/2003	0.026	0.026	0.025	0.025
09/01/2003	0.025	0.0265	0.025	0.0265
09/02/2003	0.0265	0.028	0.0265	0.028
09/03/2003	0.028	0.029	0.028	0.029
09/04/2003	0.029	0.029	0.0285	0.0285
09/05/2003	0.0285	0.029	0.028	0.0285
09/08/2003	0.0285	0.029	0.0275	0.0275
09/09/2003	0.0285	0.0285	0.0265	0.0265
09/10/2003	0.0255	0.0265	0.025	0.026
09/11/2003	0.0265	0.0265	0.025	0.025
09/12/2003	0.025	0.0275	0.025	0.0275
09/15/2003	0.027	0.0285	0.027	0.028
09/16/2003	0.027	0.027	0.0265	0.0265
09/17/2003	0.0265	0.0265	0.025	0.0265
09/18/2003	0.026	0.0265	0.0255	0.026
09/19/2003	0.0265	0.0265	0.026	0.0265
09/22/2003	0.027	0.0275	0.026	0.026
09/23/2003	0.027	0.027	0.026	0.0265
09/24/2003	0.0265	0.0275	0.0265	0.027
09/25/2003	0.027	0.027	0.026	0.026
09/26/2003	0.027	0.027	0.0265	0.0265
09/29/2003	0.0265	0.0265	0.0265	0.0265
09/30/2003	0.0265	0.0285	0.0265	0.0275
10/01/2003	0.028	0.028	0.0275	0.028
10/02/2003	0.027	0.027	0.027	0.027
10/03/2003	0.0265	0.0265	0.024	0.024
10/06/2003	0.0245	0.0245	0.0235	0.024
10/07/2003	0.024	0.0245	0.0235	0.0245
10/08/2003	0.024	0.024	0.023	0.023
10/09/2003	0.024	0.024	0.024	0.024
10/10/2003	0.025	0.025	0.024	0.024
10/13/2003	0.024	0.025	0.023	0.025
10/14/2003	0.025	0.025	0.024	0.024
10/15/2003	0.025	0.025	0.025	0.025
10/16/2003	0.025	0.0275	0.025	0.0265
10/17/2003	0.0255	0.0275	0.0255	0.027
10/20/2003	0.0275	0.029	0.0275	0.0275
10/21/2003	0.028	0.028	0.028	0.028
10/22/2003	0.028	0.028	0.0275	0.0275
10/23/2003	0.0275	0.028	0.027	0.027
10/24/2003	0.027	0.0285	0.027	0.028
10/27/2003	0.028	0.028	0.027	0.027
10/28/2003	0.0265	0.027	0.026	0.027
10/29/2003	0.027	0.027	0.027	0.027
10/30/2003	0.027	0.027	0.026	0.026
10/31/2003	0.026	0.026	0.026	0.026
11/03/2003	0.027	0.027	0.026	0.026
11/04/2003	0.027	0.028	0.027	0.028
11/05/2003	0.029	0.033	0.029	0.0295
11/06/2003	0.0305	0.0345	0.0305	0.0345
11/07/2003	0.0365	0.038	0.0345	0.0355
11/10/2003	0.036	0.039	0.036	0.0385
11/11/2003	0.039	0.039	0.0365	0.0365
11/12/2003	0.037	0.037	0.035	0.036
11/13/2003	0.035	0.035	0.034	0.034
11/14/2003	0.034	0.036	0.034	0.035
11/17/2003	0.04	0.0485	0.04	0.0485
11/18/2003	0.05	0.058	0.0465	0.049
11/19/2003	0.0475	0.048	0.042	0.0455
11/20/2003	0.0455	0.047	0.045	0.047
11/21/2003	0.0485	0.05	0.0465	0.05
11/24/2003	0.052	0.053	0.049	0.049
11/25/2003	0.048	0.048	0.045	0.045
11/26/2003	0.044	0.045	0.04	0.0445
11/27/2003	0.0445	0.0495	0.0445	0.0475
11/28/2003	0.0475	0.051	0.047	0.051
12/01/2003	0.051	0.052	0.05	0.05
12/02/2003	0.051	0.051	0.048	0.05
12/03/2003	0.0485	0.0485	0.047	0.0485
12/04/2003	0.048	0.056	0.048	0.056
12/05/2003	0.055	0.06	0.055	0.058
12/08/2003	0.059	0.067	0.059	0.067
12/09/2003	0.069	0.07	0.065	0.066
12/10/2003	0.065	0.066	0.062	0.063
12/11/2003	0.064	0.072	0.063	0.068
12/12/2003	0.07	0.079	0.07	0.075
12/15/2003	0.076	0.098	0.075	0.09
12/16/2003	0.09	0.099	0.086	0.087
12/17/2003	0.088	0.088	0.075	0.075
12/18/2003	0.077	0.077	0.068	0.071
12/19/2003	0.073	0.08	0.073	0.077
12/22/2003	0.08	0.087	0.08	0.084
12/23/2003	0.083	0.083	0.077	0.077
12/24/2003	0.078	0.078	0.078	0.078
12/25/2003	0.078	0.078	0.078	0.078
12/26/2003	0.078	0.078	0.078	0.078
12/29/2003	0.077	0.079	0.077	0.078
12/30/2003	0.078	0.079	0.078	0.078
12/31/2003	0.078	0.079	0.078	0.079

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2003 Historical Chart

Average

Low

High