Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Fletcher Building Limited (FBU.AX)

2.9100
-0.0100
(-0.34%)
At close: 4:10:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.93002.95002.87002.91002.9100770,866
Apr 23, 20252.95002.98502.91002.92002.9200564,824
Apr 22, 20252.99003.00502.86502.87002.8700762,501
Apr 17, 20253.00003.02002.97503.01003.0100914,792
Apr 16, 20252.96003.01002.95002.99002.9900724,508
Apr 15, 20252.94002.99002.93502.98002.9800823,198
Apr 14, 20252.89002.96502.89002.95002.9500473,425
Apr 11, 20252.80002.92002.80002.90002.9000550,524
Apr 10, 20252.97002.97002.82502.86002.86001,078,856
Apr 9, 20252.82002.84002.79002.79002.7900963,793
Apr 8, 20252.78002.88002.78002.87002.8700890,197
Apr 7, 20252.77002.82002.72002.76002.76001,463,617
Apr 4, 20252.89002.92002.86002.91002.9100740,234
Apr 3, 20252.91002.97002.87502.97002.97001,575,066
Apr 2, 20252.98003.00002.93502.95002.9500795,181
Apr 1, 20253.00003.00002.94002.97002.9700687,725
Mar 31, 20252.96002.98002.94002.98002.9800829,099
Mar 28, 20252.96003.02002.96003.00003.0000663,491
Mar 27, 20252.97003.00002.95002.98002.9800784,539
Mar 26, 20253.00003.01002.97002.99002.99001,022,998
Mar 25, 20252.99003.02002.98002.99002.99001,230,000
Mar 24, 20252.97003.01002.94002.99002.9900861,848
Mar 21, 20253.01003.07502.95502.99002.99005,145,410
Mar 20, 20253.03003.07003.01003.04003.04002,730,868
Mar 19, 20252.98003.03002.94003.02003.02001,104,376
Mar 18, 20253.06003.07002.95003.02003.02001,383,723
Mar 17, 20252.92003.00002.91002.99002.99001,266,234
Mar 14, 20252.90002.95002.86002.93002.9300582,199
Mar 13, 20252.92002.94002.85002.87002.87001,099,579
Mar 12, 20252.98003.01502.93002.94002.94001,108,159
Mar 11, 20252.93003.01002.91003.00003.00001,326,775
Mar 10, 20252.99003.02002.97002.99002.9900695,029
Mar 7, 20252.98003.04002.98003.04003.04001,160,186
Mar 6, 20253.00003.06002.98003.01003.0100969,717
Mar 5, 20253.03003.03002.93002.99002.99001,103,111
Mar 4, 20252.98003.06002.98003.05003.0500574,813
Mar 3, 20253.07003.09002.97003.06003.0600618,905
Feb 28, 20253.00003.06002.98003.04003.04001,194,925
Feb 27, 20252.99003.03002.96502.98002.98001,010,049
Feb 26, 20252.98002.99002.94002.98002.9800794,961
Feb 25, 20253.00003.02502.92002.96002.9600952,509
Feb 24, 20252.96003.04002.94003.02003.0200843,109
Feb 21, 20252.93003.04002.92003.01003.0100805,931
Feb 20, 20252.99003.00002.91002.93002.93002,521,330
Feb 19, 20253.05003.11002.91003.04003.04003,682,022
Feb 18, 20252.89002.89502.82002.83002.83001,032,414
Feb 17, 20252.84002.92002.81002.89002.89001,124,962
Feb 14, 20252.79002.87002.77502.84002.84001,004,611
Feb 13, 20252.72002.78002.72002.77002.7700611,232
Feb 12, 20252.72002.75002.69002.74002.7400544,838
Feb 11, 20252.71002.75002.68002.72002.7200905,881
Feb 10, 20252.65002.72502.64002.71002.7100886,537
Feb 7, 20252.61002.71002.59002.68002.6800736,231
Feb 6, 20252.61002.64002.59502.63002.6300501,655
Feb 5, 20252.57002.60002.55002.59002.5900822,626
Feb 4, 20252.64002.64002.54002.54002.5400754,852
Feb 3, 20252.54002.61002.49002.59002.5900981,323
Jan 31, 20252.62002.65002.59002.61002.6100800,184
Jan 30, 20252.65002.66002.58002.61002.6100784,254
Jan 29, 20252.63002.67502.60002.65002.6500464,120
Jan 28, 20252.60002.63002.58002.62002.6200569,121
Jan 24, 20252.58002.63002.58002.61002.6100219,257
Jan 23, 20252.58002.60002.56002.59002.5900479,733
Jan 22, 20252.58002.62002.57002.60002.6000566,614
Jan 21, 20252.56002.61502.55002.58002.5800640,832
Jan 20, 20252.56002.59002.55002.55002.5500675,380
Jan 17, 20252.57002.62002.53002.57002.5700536,804
Jan 16, 20252.65002.65002.56002.58002.58001,012,879
Jan 15, 20252.54002.65002.50002.60002.6000942,471
Jan 14, 20252.51002.60002.50002.57002.57001,023,897
Jan 13, 20252.49002.54002.45502.52002.52001,101,208
Jan 10, 20252.52002.53002.49002.49002.4900511,208
Jan 9, 20252.55002.58502.51002.54002.5400927,237
Jan 8, 20252.50002.58502.49502.57002.5700689,247
Jan 7, 20252.53002.54002.49002.50002.5000634,100
Jan 6, 20252.60002.61002.49002.49002.4900711,574
Jan 3, 20252.56002.60502.56002.56002.5600299,953
Jan 2, 20252.55002.59002.53002.57002.5700326,104
Dec 31, 20242.59002.60002.55002.55002.5500331,660
Dec 30, 20242.58002.63002.57002.60002.6000576,486
Dec 27, 20242.57002.63002.57002.59002.5900616,856
Dec 24, 20242.54002.57002.52002.55002.5500399,870
Dec 23, 20242.50002.54502.50002.53002.5300513,693
Dec 20, 20242.50002.57002.48002.49002.49005,023,102
Dec 19, 20242.53002.55002.48002.52002.52001,710,237
Dec 18, 20242.53002.61002.53002.57002.5700600,710
Dec 17, 20242.52002.57002.51002.53002.5300952,763
Dec 16, 20242.55002.57002.52002.52002.5200835,143
Dec 13, 20242.50002.59002.48002.56002.5600642,684
Dec 12, 20242.59002.60002.51002.51002.51002,217,863
Dec 11, 20242.57002.61002.55002.58002.5800852,170
Dec 10, 20242.56002.60502.54002.59002.59001,900,920
Dec 9, 20242.62002.62002.53002.56002.56001,093,932
Dec 6, 20242.62002.66502.60002.60002.60001,084,955
Dec 5, 20242.59002.65002.56502.63002.63001,328,067
Dec 4, 20242.71002.73002.60002.60002.60001,491,993
Dec 3, 20242.76002.79002.73502.75002.7500863,036
Dec 2, 20242.86002.88002.75002.75002.75001,405,097
Nov 29, 20242.86002.86002.80002.84002.8400458,929
Nov 28, 20242.86002.86002.82002.83002.8300618,394
Nov 27, 20242.88002.93002.85002.86002.86001,448,031
Nov 26, 20242.92002.92502.84002.88002.8800740,321
Nov 25, 20242.86002.94002.84002.91002.91001,041,521
Nov 22, 20242.79002.90002.77002.81002.81001,767,401
Nov 21, 20242.76002.77002.72502.74002.7400904,376
Nov 20, 20242.82002.82002.73002.77002.77005,740,668
Nov 19, 20242.82002.87502.82002.82002.8200872,398
Nov 18, 20242.78002.85502.76002.84002.8400902,169
Nov 15, 20242.86002.89002.76002.78002.78001,041,385
Nov 14, 20242.88002.89002.83002.86002.8600434,556
Nov 13, 20242.89002.95002.86002.88002.8800844,624
Nov 12, 20242.90002.91002.85002.90002.9000539,038
Nov 11, 20242.83002.90002.82002.87002.8700683,964
Nov 8, 20242.87002.88002.81002.85002.8500468,230
Nov 7, 20242.82002.92502.79502.89002.89002,144,106
Nov 6, 20242.75002.78002.72002.76002.7600573,346
Nov 5, 20242.78002.78002.72502.74002.7400385,752
Nov 4, 20242.75002.78002.74002.78002.78001,579,469
Nov 1, 20242.69002.75002.68002.74002.7400734,048
Oct 31, 20242.79002.82002.72002.72002.72001,510,828
Oct 30, 20242.81002.81002.77002.77002.7700491,505
Oct 29, 20242.87002.87002.79002.80002.8000826,802
Oct 28, 20242.80002.82002.79002.80002.8000429,034
Oct 25, 20242.82002.84002.81002.82002.82001,103,084
Oct 24, 20242.84002.90002.80502.82002.8200960,644
Oct 23, 20242.81002.87502.80002.84002.84001,311,315
Oct 22, 20242.83002.85002.80002.82002.8200773,425
Oct 21, 20242.83002.92002.83002.89002.89001,387,402
Oct 18, 20242.91002.99002.87002.89002.89001,231,851
Oct 17, 20242.91002.97002.87002.96002.96001,032,557
Oct 16, 20242.85002.89002.84002.86002.86001,118,245
Oct 15, 20242.82002.92002.80002.92002.9200967,118
Oct 14, 20242.78002.83002.77002.82002.8200709,137
Oct 11, 20242.78002.81002.74002.81002.81001,195,822
Oct 10, 20242.88002.89502.76002.81002.81001,683,032
Oct 9, 20242.94002.97502.86002.88002.88002,675,986
Oct 8, 20242.83002.96002.83002.92002.92001,891,168
Oct 7, 20242.85002.91002.83002.91002.91001,975,931
Oct 4, 20242.87002.90002.76002.86002.86001,514,702
Oct 3, 20242.79002.95002.75002.89002.89002,141,961
Oct 2, 20242.75002.83002.71502.82002.82001,559,588
Oct 1, 20242.67002.76502.67002.76002.76001,584,084
Sep 30, 20242.58002.71002.58002.65002.65002,356,155
Sep 27, 20242.60002.60002.49002.50002.50001,676,297
Sep 26, 20242.70002.70002.63002.66002.66001,458,860
Sep 25, 20242.72002.77002.68002.74002.74001,699,709
Sep 24, 20242.57002.82502.57002.72002.72003,105,456
Sep 23, 20242.52672.52672.52672.52672.5267-
Sep 20, 20242.57532.65302.52672.52672.52675,847,962
Sep 19, 20242.51692.61412.50722.57532.57531,140,823
Sep 18, 20242.49752.52672.48782.49752.4975394,301
Sep 17, 20242.50722.51692.47322.48782.4878814,247
Sep 16, 20242.47812.50722.44892.48782.48781,575,188
Sep 13, 20242.59002.60002.53002.54002.5400404,949
Sep 12, 20242.54002.59002.51002.57002.5700258,000
Sep 11, 20242.55002.61502.52002.52002.5200732,296
Sep 10, 20242.59002.60502.54502.58002.5800792,029
Sep 9, 20242.52002.61002.51002.57002.5700700,402
Sep 6, 20242.59002.62002.57002.60002.6000740,869
Sep 5, 20242.54002.64002.49002.61002.61001,650,541
Sep 4, 20242.62002.62002.50002.50002.50001,161,291
Sep 3, 20242.68002.70002.63002.64002.64001,091,648
Sep 2, 20242.81002.82002.69002.69002.6900787,442
Aug 30, 20242.94002.94002.81002.83002.83003,109,806
Aug 29, 20242.64002.68502.62502.63002.6300665,458
Aug 28, 20242.67002.69002.64002.65002.65001,376,989
Aug 27, 20242.70002.72002.67502.69002.69001,866,012
Aug 26, 20242.77002.81002.69002.71002.71001,024,637
Aug 23, 20242.85002.87002.73002.77002.77002,998,741
Aug 22, 20242.91003.02502.91002.98002.9800714,933
Aug 21, 20242.94003.15502.91003.01003.01003,003,505
Aug 20, 20243.20003.22003.09003.09003.09001,658,327
Aug 19, 20243.20003.20003.11003.17003.1700666,448
Aug 16, 20243.17003.22003.14503.15003.1500832,520
Aug 15, 20243.05003.16003.05003.14003.1400984,374
Aug 14, 20242.95003.05002.93503.03003.03001,070,057
Aug 13, 20242.87002.94002.86002.91002.9100561,801
Aug 12, 20242.89002.89002.83002.84002.8400434,396
Aug 9, 20242.85002.85002.82002.84002.8400279,003
Aug 8, 20242.83002.86002.82002.83002.8300436,162
Aug 7, 20242.74002.85002.74002.83002.8300485,983
Aug 6, 20242.81002.84002.76002.78002.7800647,663
Aug 5, 20242.82002.86002.79002.79002.79001,133,228
Aug 2, 20242.85002.87002.82002.84002.8400486,372
Aug 1, 20242.89002.91002.85002.90002.9000354,163
Jul 31, 20242.84002.90002.81002.89002.89002,714,780
Jul 30, 20242.81002.86502.78002.82002.8200535,638
Jul 29, 20242.91002.94002.81002.83002.83001,581,565
Jul 26, 20243.00003.04002.96503.01003.0100748,147
Jul 25, 20242.93002.99002.89502.97002.9700983,833
Jul 24, 20243.02003.03502.95002.97002.9700574,051
Jul 23, 20243.06003.10003.00003.02003.0200591,770
Jul 22, 20242.96003.07002.94003.04003.04001,075,715
Jul 19, 20242.93002.98502.93002.98002.9800521,987
Jul 18, 20242.89002.99002.87002.98002.9800911,646
Jul 17, 20242.85002.91002.85002.90002.9000489,009
Jul 16, 20242.82002.87502.80002.85002.8500408,601
Jul 15, 20242.84002.86002.79002.82002.8200468,563
Jul 12, 20242.75002.85002.74002.82002.8200773,053
Jul 11, 20242.70002.76002.69002.73002.7300801,892
Jul 10, 20242.66002.70002.65002.67002.6700285,993
Jul 9, 20242.65002.70502.64002.67002.6700591,808
Jul 8, 20242.60002.66002.57002.64002.6400854,590
Jul 5, 20242.60002.61502.57002.60002.6000588,853
Jul 4, 20242.67002.67002.58002.59002.59001,402,044
Jul 3, 20242.71002.72002.65002.66002.6600465,920
Jul 2, 20242.71002.73502.68002.72002.7200574,108
Jul 1, 20242.70002.75502.67002.72002.7200798,786
Jun 28, 20242.63002.75502.63002.69002.69001,441,216
Jun 27, 20242.62002.68002.57002.63002.63002,267,775
Jun 26, 20242.66002.68002.64002.65002.65001,062,066
Jun 25, 20242.69002.70002.64002.67002.67001,020,299
Jun 24, 20242.75002.76002.65002.69002.6900759,143
Jun 21, 20242.66002.73002.64502.73002.73002,964,966
Jun 20, 20242.67002.67002.64002.66002.6600794,485
Jun 19, 20242.71002.72002.65002.68002.6800581,742
Jun 18, 20242.72002.78002.70002.71002.7100889,725
Jun 17, 20242.76002.77002.66002.69002.69001,291,822
Jun 14, 20242.78002.80002.77002.78002.7800451,280
Jun 13, 20242.80002.80002.75002.77002.77001,045,174
Jun 12, 20242.84002.86002.77002.78002.78001,883,648
Jun 11, 20242.80002.86002.79002.85002.85001,284,204
Jun 7, 20242.85002.86002.80002.80002.8000862,942
Jun 6, 20242.81002.85002.75002.85002.85001,927,347
Jun 5, 20242.95002.95002.86002.86002.86001,293,754
Jun 4, 20242.93002.95002.90002.95002.9500935,513
Jun 3, 20242.86002.96002.86002.94002.94001,046,988
May 31, 20242.77002.85002.77002.84002.8400701,893
May 30, 20242.76002.78002.73002.76002.76001,522,509
May 29, 20242.79002.81002.76002.78002.78001,254,168
May 28, 20242.84002.86002.82002.82002.82001,135,118
May 27, 20242.81002.91002.79002.85002.85001,311,852
May 24, 20242.85002.89002.77002.77002.77001,747,394
May 23, 20242.70003.06002.70002.95002.95005,252,751
May 22, 20242.69002.72002.64002.72002.7200844,739
May 21, 20242.72002.73002.66002.67002.6700742,595
May 20, 20242.69002.74502.68002.73002.7300626,538
May 17, 20242.67002.69002.62002.69002.69001,356,101
May 16, 20242.65002.73002.62002.64002.64002,697,261
May 15, 20242.76002.78002.63002.64002.64002,440,947
May 14, 20242.80002.81002.74002.75002.75002,685,680
May 13, 20242.95002.99002.85002.87002.87003,807,098
May 10, 20243.21003.25003.18503.22003.2200708,658
May 9, 20243.23003.24003.14003.20003.2000949,698
May 8, 20243.26003.29003.23003.24003.2400681,698
May 7, 20243.31003.31003.26503.30003.3000729,802
May 6, 20243.39003.39003.27003.30003.3000683,817
May 3, 20243.38003.41003.36503.39003.3900336,303
May 2, 20243.39003.40003.35503.37003.3700486,527
May 1, 20243.44003.44003.38003.39003.3900361,635
Apr 30, 20243.50003.51503.47003.47003.47002,524,816
Apr 29, 20243.46003.54503.46003.51003.5100529,376
Apr 26, 20243.51003.54003.45003.46003.4600360,933
Apr 24, 20243.63003.66003.52003.53003.5300385,221

Related Tickers

CXMSF CEMEX, S.A.B. de C.V.
0.5500
0.00%
 
WBRBY Wienerberger AG
6.85
+3.79%
 
AHCHY Anhui Conch Cement Company Limited
14.44
0.00%
 
CTXXF CEMATRIX Corporation
0.1600
0.00%
 
FBF.V Fab-Form Industries Ltd.
1.1000
-8.33%
 
3323.HK China National Building Material Company Limited
3.980
-3.16%
 
JHX.AX James Hardie Industries plc
36.38
+2.16%