FMG.AX: Fortescue Ltd Historical Data

2006 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 0.8233

CLOSE 0.8245

Low

LOW 0.462

High

HIGH 1.38

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	0.535	0.55	0.53	0.55
01/04/2006	0.55	0.577	0.547	0.575
01/05/2006	0.575	0.58	0.571	0.577
01/06/2006	0.577	0.577	0.568	0.571
01/09/2006	0.571	0.579	0.569	0.579
01/10/2006	0.574	0.606	0.574	0.589
01/11/2006	0.589	0.6	0.589	0.589
01/12/2006	0.592	0.615	0.592	0.605
01/13/2006	0.598	0.604	0.59	0.595
01/16/2006	0.595	0.595	0.576	0.58
01/17/2006	0.577	0.577	0.544	0.576
01/18/2006	0.564	0.568	0.53	0.545
01/19/2006	0.528	0.554	0.528	0.553
01/20/2006	0.56	0.602	0.56	0.585
01/23/2006	0.6	0.6	0.555	0.575
01/24/2006	0.572	0.594	0.572	0.59
01/25/2006	0.592	0.615	0.592	0.615
01/27/2006	0.62	0.66	0.62	0.645
01/30/2006	0.65	0.655	0.648	0.65
01/31/2006	0.65	0.65	0.627	0.645
02/01/2006	0.652	0.658	0.631	0.645
02/02/2006	0.645	0.645	0.605	0.607
02/03/2006	0.607	0.607	0.586	0.592
02/06/2006	0.589	0.605	0.583	0.6
02/07/2006	0.6	0.602	0.56	0.56
02/08/2006	0.54	0.547	0.514	0.53
02/09/2006	0.54	0.555	0.525	0.551
02/10/2006	0.551	0.557	0.52	0.526
02/13/2006	0.516	0.534	0.492	0.53
02/14/2006	0.522	0.566	0.522	0.562
02/15/2006	0.569	0.592	0.569	0.58
02/16/2006	0.58	0.58	0.525	0.537
02/17/2006	0.543	0.543	0.502	0.515
02/20/2006	0.528	0.532	0.511	0.531
02/21/2006	0.531	0.579	0.529	0.579
02/22/2006	0.567	0.57	0.545	0.55
02/23/2006	0.545	0.55	0.534	0.537
02/24/2006	0.53	0.55	0.52	0.536
02/27/2006	0.549	0.549	0.53	0.538
02/28/2006	0.538	0.565	0.52	0.564
03/01/2006	0.55	0.55	0.52	0.521
03/02/2006	0.525	0.538	0.525	0.532
03/03/2006	0.514	0.532	0.498	0.52
03/06/2006	0.509	0.509	0.49	0.495
03/07/2006	0.47	0.487	0.462	0.475
03/08/2006	0.47	0.477	0.466	0.471
03/09/2006	0.468	0.475	0.465	0.473
03/10/2006	0.47	0.507	0.47	0.504
03/13/2006	0.504	0.518	0.488	0.515
03/14/2006	0.508	0.512	0.495	0.495
03/15/2006	0.494	0.515	0.493	0.515
03/16/2006	0.503	0.534	0.501	0.525
03/17/2006	0.525	0.534	0.516	0.523
03/20/2006	0.528	0.554	0.526	0.552
03/21/2006	0.55	0.579	0.543	0.575
03/22/2006	0.569	0.575	0.552	0.57
03/23/2006	0.57	0.594	0.57	0.594
03/24/2006	0.592	0.603	0.57	0.601
03/27/2006	0.601	0.617	0.601	0.615
03/28/2006	0.615	0.62	0.591	0.615
03/29/2006	0.62	0.625	0.619	0.619
03/30/2006	0.62	0.631	0.619	0.629
03/31/2006	0.63	0.631	0.62	0.625
04/03/2006	0.618	0.63	0.612	0.625
04/04/2006	0.63	0.65	0.63	0.65
04/05/2006	0.65	0.65	0.639	0.643
04/06/2006	0.635	0.65	0.635	0.639
04/07/2006	0.625	0.635	0.607	0.612
04/10/2006	0.599	0.626	0.587	0.617
04/11/2006	0.616	0.625	0.616	0.62
04/12/2006	0.609	0.615	0.587	0.611
04/13/2006	0.611	0.615	0.605	0.615
04/18/2006	0.615	0.644	0.61	0.644
04/19/2006	0.65	0.68	0.64	0.675
04/20/2006	0.68	0.713	0.675	0.7
04/21/2006	0.693	0.747	0.693	0.735
04/24/2006	0.743	0.786	0.743	0.758
04/26/2006	0.765	0.815	0.765	0.8
04/27/2006	0.815	0.899	0.815	0.868
04/28/2006	0.857	0.885	0.836	0.87
05/01/2006	0.86	0.94	0.86	0.9
05/02/2006	0.9	0.905	0.875	0.875
05/03/2006	0.89	0.895	0.846	0.873
05/04/2006	0.873	0.873	0.835	0.837
05/05/2006	0.837	0.87	0.837	0.865
05/08/2006	0.873	0.907	0.873	0.906
05/09/2006	0.912	0.924	0.9	0.92
05/10/2006	0.94	1	0.94	0.961
05/11/2006	0.985	0.99	0.951	0.96
05/12/2006	0.959	0.959	0.901	0.915
05/15/2006	0.87	0.908	0.85	0.852
05/16/2006	0.84	0.887	0.828	0.858
05/17/2006	0.87	0.911	0.87	0.874
05/18/2006	0.834	0.858	0.827	0.835
05/19/2006	0.829	0.83	0.765	0.79
05/22/2006	0.771	0.775	0.714	0.73
05/23/2006	0.675	0.675	0.602	0.607
05/24/2006	0.65	0.66	0.62	0.627
05/25/2006	0.636	0.636	0.6	0.63
05/26/2006	0.645	0.689	0.645	0.689
05/29/2006	0.728	0.752	0.715	0.738
05/30/2006	0.784	0.805	0.773	0.775
05/31/2006	0.769	0.769	0.718	0.74
06/01/2006	0.758	0.799	0.758	0.768
06/02/2006	0.78	0.798	0.75	0.758
06/05/2006	0.761	0.778	0.761	0.77
06/06/2006	0.76	0.766	0.74	0.744
06/07/2006	0.738	0.738	0.721	0.725
06/08/2006	0.705	0.719	0.7	0.701
06/09/2006	0.701	0.709	0.655	0.706
06/13/2006	0.7	0.7	0.641	0.668
06/14/2006	0.63	0.73	0.608	0.71
06/15/2006	0.71	0.741	0.67	0.714
06/16/2006	0.74	0.768	0.738	0.75
06/19/2006	0.75	0.75	0.728	0.737
06/20/2006	0.713	0.73	0.69	0.7
06/21/2006	0.721	0.735	0.71	0.72
06/22/2006	0.737	0.796	0.737	0.796
06/23/2006	0.8	0.82	0.785	0.816
06/26/2006	0.825	0.85	0.825	0.825
06/27/2006	0.835	0.865	0.835	0.865
06/28/2006	0.85	0.855	0.827	0.85
06/29/2006	0.85	0.865	0.85	0.865
06/30/2006	0.9	0.954	0.9	0.95
07/03/2006	0.95	0.995	0.948	0.955
07/04/2006	0.955	0.965	0.948	0.96
07/05/2006	0.96	0.96	0.96	0.96
07/06/2006	0.96	0.96	0.96	0.96
07/07/2006	0.96	0.96	0.96	0.96
07/10/2006	0.98	1.11	0.97	1.05
07/11/2006	1.05	1.1	1.04	1.1
07/12/2006	1.1	1.1	1.04	1.04
07/13/2006	1.03	1.03	0.99	1.01
07/14/2006	0.995	0.995	0.94	0.941
07/17/2006	0.941	0.941	0.941	0.941
07/18/2006	0.941	0.941	0.941	0.941
07/19/2006	1.16	1.18	0.972	0.984
07/20/2006	1.03	1.03	0.991	1.01
07/21/2006	0.995	1.02	0.995	1.01
07/24/2006	1.01	1.01	0.975	0.998
07/25/2006	1.02	1.04	1	1.02
07/26/2006	1.02	1.03	0.986	1
07/27/2006	0.99	1.04	0.986	1.04
07/28/2006	1.04	1.04	1.01	1.02
07/31/2006	1.02	1.06	1	1.03
08/01/2006	1.05	1.06	1.04	1.06
08/02/2006	1.04	1.05	1.04	1.04
08/03/2006	1.06	1.06	1.05	1.05
08/04/2006	1.05	1.05	1.02	1.03
08/07/2006	1	1.04	1	1.04
08/08/2006	1.04	1.04	1	1.01
08/09/2006	1	1.01	0.955	1
08/10/2006	1.01	1.02	1	1.02
08/11/2006	1.03	1.07	1.03	1.05
08/14/2006	1.07	1.1	1.04	1.07
08/15/2006	1.08	1.08	1.01	1.04
08/16/2006	1.05	1.05	1.02	1.02
08/17/2006	1.02	1.04	1.01	1.02
08/18/2006	1.02	1.02	0.999	1.01
08/21/2006	1.02	1.02	1	1.01
08/22/2006	1.02	1.02	0.988	0.998
08/23/2006	1	1	0.951	0.965
08/24/2006	0.955	0.965	0.921	0.95
08/25/2006	0.941	0.98	0.941	0.979
08/28/2006	0.979	0.98	0.967	0.975
08/29/2006	0.979	0.998	0.969	0.99
08/30/2006	0.99	0.99	0.94	0.973
08/31/2006	0.96	0.989	0.96	0.989
09/01/2006	0.982	0.985	0.965	0.965
09/04/2006	0.965	0.983	0.965	0.975
09/05/2006	0.978	0.978	0.96	0.97
09/06/2006	0.965	0.965	0.929	0.933
09/07/2006	0.922	0.947	0.905	0.905
09/08/2006	0.9	0.905	0.877	0.882
09/11/2006	0.858	0.869	0.837	0.854
09/12/2006	0.844	0.844	0.795	0.805
09/13/2006	0.81	0.828	0.785	0.825
09/14/2006	0.84	0.866	0.833	0.85
09/15/2006	0.806	0.837	0.806	0.81
09/18/2006	0.803	0.84	0.8	0.84
09/19/2006	0.85	0.85	0.82	0.82
09/20/2006	0.831	0.831	0.819	0.825
09/21/2006	0.821	0.83	0.814	0.82
09/22/2006	0.825	0.825	0.801	0.801
09/25/2006	0.805	0.824	0.805	0.815
09/26/2006	0.82	0.82	0.801	0.805
09/27/2006	0.811	0.833	0.809	0.833
09/28/2006	0.843	0.855	0.812	0.83
09/29/2006	0.846	0.85	0.825	0.83
10/02/2006	0.845	0.849	0.83	0.849
10/03/2006	0.848	0.848	0.829	0.835
10/04/2006	0.835	0.878	0.835	0.878
10/05/2006	0.886	0.94	0.886	0.94
10/06/2006	0.835	0.878	0.835	0.878
10/09/2006	0.89	0.918	0.89	0.89
10/10/2006	0.89	0.908	0.863	0.887
10/11/2006	0.887	0.887	0.862	0.879
10/12/2006	0.864	0.887	0.86	0.865
10/13/2006	0.885	0.89	0.867	0.867
10/16/2006	0.867	0.89	0.867	0.882
10/17/2006	0.88	0.895	0.869	0.873
10/18/2006	0.873	0.885	0.862	0.867
10/19/2006	0.871	0.88	0.86	0.879
10/20/2006	0.885	0.894	0.868	0.88
10/23/2006	0.893	0.894	0.888	0.891
10/24/2006	0.903	0.958	0.903	0.907
10/25/2006	0.959	0.965	0.937	0.951
10/26/2006	0.945	0.956	0.925	0.94
10/27/2006	0.97	0.97	0.945	0.958
10/30/2006	0.98	0.98	0.95	0.967
10/31/2006	0.955	0.959	0.943	0.943
11/01/2006	0.953	0.973	0.953	0.973
11/02/2006	0.975	0.975	0.951	0.951
11/03/2006	0.951	0.969	0.95	0.953
11/06/2006	0.959	0.976	0.959	0.975
11/07/2006	0.974	0.974	0.963	0.965
11/08/2006	0.964	0.964	0.923	0.937
11/09/2006	0.94	0.94	0.901	0.915
11/10/2006	0.92	0.935	0.904	0.913
11/13/2006	0.91	0.927	0.895	0.924
11/14/2006	0.925	0.953	0.918	0.953
11/15/2006	0.95	0.95	0.934	0.94
11/16/2006	0.946	0.958	0.941	0.955
11/17/2006	0.959	0.964	0.954	0.959
11/20/2006	0.964	0.964	0.941	0.96
11/21/2006	0.966	0.97	0.942	0.949
11/22/2006	0.96	0.98	0.942	0.97
11/23/2006	0.984	0.984	0.96	0.97
11/24/2006	0.969	0.969	0.953	0.96
11/27/2006	0.956	0.969	0.956	0.968
11/28/2006	0.962	0.962	0.936	0.959
11/29/2006	0.959	1.06	0.942	1.05
11/30/2006	1.07	1.1	1.05	1.08
12/01/2006	1.08	1.1	1.08	1.09
12/04/2006	1.1	1.1	1.06	1.07
12/05/2006	1.1	1.1	1.07	1.08
12/06/2006	1.08	1.09	1.08	1.08
12/07/2006	1.09	1.09	1.06	1.08
12/08/2006	1.08	1.08	1.06	1.07
12/11/2006	1.08	1.09	1.06	1.07
12/12/2006	1.07	1.08	1.06	1.07
12/13/2006	1.08	1.15	1.08	1.14
12/14/2006	1.14	1.23	1.14	1.23
12/15/2006	1.24	1.3	1.24	1.28
12/18/2006	1.3	1.38	1.27	1.31
12/19/2006	1.32	1.34	1.21	1.23
12/20/2006	1.21	1.29	1.21	1.25
12/21/2006	1.25	1.27	1.25	1.26
12/22/2006	1.3	1.31	1.29	1.3
12/27/2006	1.31	1.34	1.31	1.33
12/28/2006	1.34	1.34	1.28	1.32
12/29/2006	1.32	1.33	1.3	1.33

Menu

Create your free account now!

FMG.AX: Fortescue Ltd Historical Data

2006 Historical Chart

Average

Low

High