Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Firebrick Pharma Limited (FRE.AX)

Compare
0.0870
0.0000
(0.00%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.08700.08700.08700.08700.087015,839
Apr 4, 20250.08700.08700.08700.08700.087015,839
Apr 3, 20250.09100.09100.08700.08700.087070,850
Apr 2, 20250.08700.09000.08700.09000.090043,140
Apr 1, 20250.09200.09200.08700.08700.087046,446
Mar 31, 20250.08800.09200.08800.09100.091053,037
Mar 28, 20250.09100.09100.09100.09100.091041,988
Mar 27, 20250.09000.09200.09000.09000.090047,805
Mar 26, 20250.09100.09100.09000.09000.090019,011
Mar 25, 20250.09100.09100.09100.09100.09102,400
Mar 24, 20250.09300.09300.09300.09300.0930-
Mar 21, 20250.09300.09300.09300.09300.093014,959
Mar 20, 20250.09200.09500.09200.09300.09309,586
Mar 19, 20250.09100.09100.09100.09100.091011
Mar 18, 20250.09300.09400.09300.09400.09409,124
Mar 17, 20250.09000.09600.09000.09500.095097,330
Mar 14, 20250.09700.09700.08900.09200.0920463,348
Mar 13, 20250.09800.10000.09700.10000.100096,630
Mar 12, 20250.09800.09800.09500.09500.0950146,427
Mar 11, 20250.09600.10000.09600.09900.099082,792
Mar 10, 20250.09500.10000.09500.10000.1000326,776
Mar 7, 20250.09500.10000.09500.09500.0950593,434
Mar 6, 20250.09300.09500.09200.09500.0950107,637
Mar 5, 20250.09500.09500.09200.09200.0920345,144
Mar 4, 20250.09300.10000.09200.09200.09201,146,415
Mar 3, 20250.09000.09000.09000.09000.0900-
Feb 28, 20250.09000.09000.09000.09000.0900-
Feb 27, 20250.08500.09000.08500.09000.0900157,529
Feb 26, 20250.08800.08800.08200.08500.0850329,003
Feb 25, 20250.08900.09000.08500.08500.0850216,454
Feb 24, 20250.08500.09000.08500.08700.087053,150
Feb 21, 20250.08600.08700.08500.08500.085038,763
Feb 20, 20250.08300.08400.08300.08400.084031,773
Feb 19, 20250.08400.08400.08400.08400.08402,000
Feb 18, 20250.08600.08600.08300.08300.083028,462
Feb 17, 20250.08600.08600.08500.08600.0860139,443
Feb 14, 20250.08800.08800.08500.08600.086056,186
Feb 13, 20250.08100.09000.08100.08800.0880249,374
Feb 12, 20250.08300.08300.07800.08000.0800107,592
Feb 11, 20250.08600.09100.08300.08300.0830698,413
Feb 10, 20250.07500.09000.07500.08500.0850295,318
Feb 7, 20250.07600.07600.07500.07500.0750708,411
Feb 6, 20250.08000.08000.07600.07600.0760120,216
Feb 5, 20250.07300.07800.07300.07800.078033,513
Feb 4, 20250.07300.07300.07300.07300.07306,680
Feb 3, 20250.07200.07500.07200.07200.072034,480
Jan 31, 20250.07200.07400.07100.07200.072061,386
Jan 30, 20250.07900.07900.07200.07200.0720197,352
Jan 29, 20250.08500.08500.07900.07900.0790483,854
Jan 28, 20250.08100.09000.08100.08500.0850528,913
Jan 24, 20250.06500.08000.06500.07900.07901,375,419
Jan 23, 20250.06300.06500.06300.06500.06501,143,192
Jan 22, 20250.06100.06300.06100.06300.063082,120
Jan 21, 20250.06100.06100.06100.06100.06101,733
Jan 20, 20250.06100.06100.06100.06100.0610-
Jan 17, 20250.06000.06100.06000.06100.061050,632
Jan 16, 20250.06100.06100.06100.06100.061017,994
Jan 15, 20250.06200.06200.06100.06100.061011,877
Jan 14, 20250.06100.06100.06000.06000.060030,044
Jan 13, 20250.06200.06200.06100.06100.061065,816
Jan 10, 20250.06250.06300.06200.06200.06209,246
Jan 9, 20250.06300.06300.06100.06200.062087,606
Jan 8, 20250.06200.06200.06200.06200.062010,000
Jan 7, 20250.06100.06200.06100.06200.06208,374
Jan 6, 20250.06100.06200.06100.06100.06103,749
Jan 3, 20250.06200.06200.06100.06200.062056,456
Jan 2, 20250.06300.06300.06100.06200.0620163,439
Dec 31, 20240.06200.06250.06200.06200.062096,020
Dec 30, 20240.06200.06300.06200.06300.0630238,559
Dec 27, 20240.06100.06400.06100.06400.06404,220
Dec 24, 20240.06400.06400.06400.06400.064053,997
Dec 23, 20240.06000.06400.06000.06300.0630131,380
Dec 20, 20240.05600.05600.05600.05600.056036,514
Dec 19, 20240.05500.05500.05400.05400.0540562
Dec 18, 20240.05300.05300.05300.05300.053052,528
Dec 17, 20240.05500.05500.05500.05500.055060,000
Dec 16, 20240.05500.05500.05400.05400.05404,500
Dec 13, 20240.05600.05600.05500.05500.055032,878
Dec 12, 20240.05600.05600.05600.05600.056091,005
Dec 11, 20240.05200.05500.05100.05500.0550183,137
Dec 10, 20240.05700.05700.05700.05700.057035,000
Dec 9, 20240.05400.05400.05300.05300.053039,819
Dec 6, 20240.05100.05200.05100.05200.052073,679
Dec 5, 20240.05200.05200.05100.05100.051050,676
Dec 4, 20240.05100.05200.05100.05200.052055,770
Dec 3, 20240.05100.05100.05100.05100.051013,874
Dec 2, 20240.05400.05400.05200.05200.052074,042
Nov 29, 20240.05200.05200.05200.05200.0520-
Nov 28, 20240.05500.05500.05200.05200.0520140,645
Nov 27, 20240.05400.05500.05400.05500.055050,900
Nov 26, 20240.05700.05900.05700.05900.059088,319
Nov 25, 20240.05300.05300.05300.05300.05303,791
Nov 22, 20240.05300.05300.05300.05300.05309,209
Nov 21, 20240.05400.05400.05200.05200.052088,363
Nov 20, 20240.05400.05400.05400.05400.054025,000
Nov 19, 20240.05300.05300.05300.05300.0530-
Nov 18, 20240.05300.05300.05300.05300.05301,200
Nov 15, 20240.05700.05700.05700.05700.057035,000
Nov 14, 20240.05200.05200.05200.05200.05204,000
Nov 13, 20240.05400.05400.05200.05200.052013,771
Nov 12, 20240.05600.05600.05300.05400.054067,528
Nov 11, 20240.05700.06000.05600.06000.0600137,011
Nov 8, 20240.05700.05700.05700.05700.0570-
Nov 7, 20240.05700.05700.05700.05700.057016,857
Nov 6, 20240.05700.05700.05600.05600.056024,180
Nov 5, 20240.05700.05700.05700.05700.0570-
Nov 4, 20240.06000.06000.05700.05700.057073,945
Nov 1, 20240.05900.05900.05700.05700.057085,706
Oct 31, 20240.05900.05900.05700.05700.05705,516
Oct 30, 20240.05600.05700.05600.05700.057071,409
Oct 29, 20240.05600.05600.05600.05600.0560-
Oct 28, 20240.06000.06000.05600.05600.056029,222
Oct 25, 20240.05600.06000.05600.06000.0600256,625
Oct 24, 20240.05700.05700.05700.05700.057014,000
Oct 23, 20240.06000.06000.06000.06000.0600-
Oct 22, 20240.05600.06000.05500.06000.060074,389
Oct 21, 20240.05600.05600.05600.05600.056019,655
Oct 18, 20240.06000.06000.06000.06000.0600-
Oct 17, 20240.06000.06000.05900.06000.0600236,290
Oct 16, 20240.05600.05600.05600.05600.056036,963
Oct 15, 20240.05600.05600.05600.05600.056050,155
Oct 14, 20240.05700.05700.05500.05600.0560149,064
Oct 11, 20240.05900.05900.05900.05900.0590-
Oct 10, 20240.05900.05900.05700.05900.0590201,860
Oct 9, 20240.05500.05500.05500.05500.0550-
Oct 8, 20240.05500.05500.05500.05500.055018,725
Oct 7, 20240.05900.05900.05900.05900.059041,295
Oct 4, 20240.06000.06000.05800.05900.059060,713
Oct 3, 20240.06000.06000.06000.06000.060012,500
Oct 2, 20240.06000.06100.05800.05800.0580151,681
Oct 1, 20240.05800.06000.05800.06000.0600120,914
Sep 30, 20240.05800.05800.05500.05800.058033,595
Sep 27, 20240.05700.06000.05700.06000.060076,701
Sep 26, 20240.05500.05500.05500.05500.055013,275
Sep 25, 20240.05400.05600.05200.05500.0550297,717
Sep 24, 20240.05200.05200.05200.05200.052020,000
Sep 23, 20240.05400.05400.05300.05300.053055,200
Sep 20, 20240.05400.05600.05400.05600.056014,520
Sep 19, 20240.05400.05600.05400.05600.056040,080
Sep 18, 20240.05500.05500.05400.05400.054034,981
Sep 17, 20240.05300.05400.05200.05400.054070,138
Sep 16, 20240.05600.05600.05600.05600.056020,535
Sep 13, 20240.05600.05600.05500.05500.055073,274
Sep 12, 20240.06000.06000.05600.05600.05601,177,057
Sep 11, 20240.06500.06500.06500.06500.065037,813
Sep 10, 20240.06500.06500.06500.06500.06501,000
Sep 9, 20240.06700.06700.06500.06500.0650663,878
Sep 6, 20240.06300.06600.06300.06600.0660620,629
Sep 5, 20240.06200.06200.06200.06200.06201,500
Sep 4, 20240.06000.06000.06000.06000.060010,000
Sep 3, 20240.06100.06300.06000.06000.060066,393
Sep 2, 20240.06000.06000.06000.06000.0600-
Aug 30, 20240.06100.06100.06000.06000.0600100,000
Aug 29, 20240.06000.06000.06000.06000.06001,666
Aug 28, 20240.06200.06200.06000.06000.060034,660
Aug 27, 20240.06000.06000.06000.06000.06006,469
Aug 26, 20240.06100.06500.06000.06500.065072,731
Aug 23, 20240.06300.06500.06200.06500.065060,148
Aug 22, 20240.06300.06300.06000.06200.0620139,958
Aug 21, 20240.05900.06200.05800.06200.0620172,183
Aug 20, 20240.06000.06000.05750.05750.0575542,965
Aug 19, 20240.05400.05600.05400.05600.056015,359
Aug 16, 20240.05500.05500.05300.05300.053040,023
Aug 15, 20240.06000.06400.05800.05800.058076,166
Aug 14, 20240.05500.05500.05500.05500.055050,931
Aug 13, 20240.05300.05300.05300.05300.0530-
Aug 12, 20240.04800.05300.04800.05300.053023,409
Aug 9, 20240.04800.04800.04800.04800.048016,952
Aug 8, 20240.04800.04800.04800.04800.0480-
Aug 7, 20240.04800.04800.04800.04800.04802,200
Aug 6, 20240.04800.04800.04800.04800.0480-
Aug 5, 20240.05000.05000.04800.04800.0480193,011
Aug 2, 20240.05100.05600.05000.05000.050011,650
Aug 1, 20240.04800.05000.04800.05000.050095,055
Jul 31, 20240.04500.04500.04500.04500.0450222,194
Jul 30, 20240.04600.04800.04500.04500.0450201,232
Jul 29, 20240.05000.05000.04600.04800.048099,828
Jul 26, 20240.05000.05000.05000.05000.0500-
Jul 25, 20240.05000.05000.05000.05000.0500226,104
Jul 24, 20240.05000.05000.05000.05000.050075,000
Jul 23, 20240.05300.05300.05000.05000.0500106,510
Jul 22, 20240.05000.05000.05000.05000.050015,703
Jul 19, 20240.05000.05000.05000.05000.05001,780
Jul 18, 20240.05000.05000.05000.05000.0500-
Jul 17, 20240.05300.05300.05000.05000.0500150,365
Jul 16, 20240.05000.05000.05000.05000.05004,553
Jul 15, 20240.05000.05100.05000.05000.050071,513
Jul 12, 20240.05000.05000.04900.05000.0500114,971
Jul 11, 20240.05000.05000.05000.05000.050037,042
Jul 10, 20240.05100.05100.05100.05100.05103,977
Jul 9, 20240.05100.05300.05100.05100.0510218,584
Jul 8, 20240.05300.05300.05300.05300.0530142,553
Jul 5, 20240.05300.05300.05300.05300.053095,055
Jul 4, 20240.05100.05100.05100.05100.0510-
Jul 3, 20240.05200.05300.05100.05100.051088,110
Jul 2, 20240.05200.05200.05200.05200.052071,603
Jul 1, 20240.05500.05700.05300.05300.053059,329
Jun 28, 20240.05600.05600.05600.05600.0560-
Jun 27, 20240.05300.06000.05100.05600.0560561,986
Jun 26, 20240.05000.05200.04900.05200.0520732,048
Jun 25, 20240.05300.05300.05100.05100.0510138,943
Jun 24, 20240.05400.05500.05400.05400.0540207,037
Jun 21, 20240.05700.05700.05700.05700.0570255,172
Jun 20, 20240.05800.05800.05500.05700.0570369,668
Jun 19, 20240.06000.06000.05600.05800.0580522,354
Jun 18, 20240.06200.06400.05900.06000.0600276,085
Jun 17, 20240.06500.06500.06200.06200.062048,026
Jun 14, 20240.06900.06900.06500.06700.0670157,701
Jun 13, 20240.07000.07000.06600.06900.0690427,738
Jun 12, 20240.06000.06000.05900.05900.059037,227
Jun 11, 20240.06200.06200.05700.05700.0570320,747
Jun 7, 20240.06000.06400.05600.05600.0560175,736
Jun 6, 20240.06000.06000.05600.05600.0560112,142
Jun 5, 20240.06000.06000.06000.06000.060020,000
Jun 4, 20240.06000.06000.06000.06000.0600182,959
Jun 3, 20240.06100.06100.06000.06000.0600194,578
May 31, 20240.05500.06000.05500.06000.060025,004
May 30, 20240.05600.05600.05500.05600.0560107,421
May 29, 20240.06000.06000.05800.05800.058041,364
May 28, 20240.06100.06100.05800.05800.0580324,137
May 27, 20240.07000.07000.07000.07000.07007,466
May 24, 20240.07100.07100.07000.07000.070097,778
May 23, 20240.07100.07200.07000.07200.072092,131
May 22, 20240.06200.07100.06200.07000.0700433,706
May 21, 20240.06200.06500.06200.06300.063065,249
May 20, 20240.06100.06400.06100.06200.062083,496
May 17, 20240.06500.06500.06100.06100.061098,236
May 16, 20240.06600.06600.06500.06500.065015,300
May 15, 20240.06600.06700.06600.06700.067037,898
May 14, 20240.06800.06900.06600.06700.0670111,544
May 13, 20240.07100.07100.06800.06800.068019,430
May 10, 20240.06600.06600.06600.06600.0660114
May 9, 20240.06700.06700.06600.06600.06608,035
May 8, 20240.06500.07400.06500.06700.067052,841
May 7, 20240.07500.07500.06600.07000.070039,136
May 6, 20240.06800.07500.06800.07500.0750290,282
May 3, 20240.06800.06800.05800.06800.0680682,540
May 2, 20240.06300.06400.06300.06400.064063,085
May 1, 20240.06000.06300.06000.06300.0630136,474
Apr 30, 20240.05900.06300.05900.06300.063029,708
Apr 29, 20240.06200.06300.05800.05800.0580180,173
Apr 26, 20240.06500.06500.06200.06200.062067,361
Apr 24, 20240.06500.06900.06500.06500.065013,466
Apr 23, 20240.07600.07600.06500.06500.0650471,390
Apr 22, 20240.08400.08500.07600.07700.0770694,179
Apr 19, 20240.08500.08800.07800.07900.0790301,151
Apr 18, 20240.08300.08600.07900.08500.0850729,404
Apr 17, 20240.06800.11000.06800.07900.07909,073,276
Apr 16, 20240.05300.05300.05100.05100.0510148,811
Apr 15, 20240.05300.05300.05300.05300.053050,210
Apr 12, 20240.05300.05300.05300.05300.0530758
Apr 11, 20240.05400.05400.05300.05300.053023,076
Apr 10, 20240.05800.05800.05400.05400.0540267,049
Apr 9, 20240.05800.05800.05800.05800.0580-
Apr 8, 20240.05700.05800.05700.05800.058018,145
Apr 5, 20240.05600.05600.05600.05600.056014,271
Apr 4, 20240.05700.05700.05500.05600.0560262,212