ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.82	36.85	36.70	36.78	36.78	0.14%	71,383
Dec 4, 2025	37.00	37.00	36.69	36.73	36.73	-1.02%	100,597
Dec 3, 2025	37.17	37.30	37.07	37.11	37.11	0.11%	233,044
Dec 2, 2025	37.22	37.29	37.07	37.07	37.07	0.65%	130,849
Dec 1, 2025	37.42	37.42	36.82	36.83	36.83	-0.89%	163,428
Nov 28, 2025	37.04	37.25	37.00	37.16	37.16	0.27%	169,130
Nov 27, 2025	37.27	37.28	37.03	37.06	37.06	-0.56%	141,745
Nov 26, 2025	37.41	37.42	37.23	37.27	37.27	0.19%	202,780
Nov 25, 2025	37.10	37.22	37.10	37.20	37.20	2.99%	180,907
Nov 24, 2025	35.92	36.29	35.92	36.12	36.12	0.67%	139,840
Nov 21, 2025	35.90	35.98	35.66	35.88	35.88	-3.70%	288,691
Nov 20, 2025	36.95	37.26	36.86	37.26	37.26	3.13%	238,014
Nov 19, 2025	36.18	36.40	35.95	36.13	36.13	-0.88%	243,452
Nov 18, 2025	36.87	36.87	36.35	36.45	36.45	-1.70%	310,820
Nov 17, 2025	36.83	37.13	36.65	37.08	37.08	1.34%	163,786
Nov 14, 2025	36.72	36.81	36.59	36.59	36.59	-2.27%	287,052
Nov 13, 2025	37.65	37.65	37.20	37.44	37.44	-1.03%	116,984
Nov 12, 2025	37.79	37.89	37.64	37.83	37.83	0.19%	93,009
Nov 11, 2025	37.97	37.97	37.71	37.76	37.76	0.85%	77,945
Nov 10, 2025	37.25	37.51	37.21	37.44	37.44	0.62%	139,701
Nov 7, 2025	37.25	37.30	37.10	37.21	37.21	-0.93%	163,632
Nov 6, 2025	37.64	37.65	37.43	37.56	37.56	0.35%	103,683
Nov 5, 2025	37.51	37.59	37.25	37.43	37.43	-1.06%	376,584
Nov 4, 2025	38.06	38.10	37.82	37.83	37.83	-0.55%	137,808
Nov 3, 2025	38.05	38.15	37.78	38.04	38.04	-1.40%	209,230
Oct 31, 2025	38.50	38.58	38.41	38.58	38.58	0.99%	137,073
Oct 30, 2025	38.27	38.47	38.13	38.20	38.20	0.34%	154,200
Oct 29, 2025	38.04	38.09	37.88	38.07	38.07	1.52%	188,647
Oct 28, 2025	37.68	37.78	37.50	37.50	37.50	-	196,471
Oct 27, 2025	37.30	37.50	37.30	37.50	37.50	1.49%	125,070
Oct 24, 2025	36.79	36.99	36.79	36.95	36.95	0.65%	70,119
Oct 23, 2025	36.66	36.78	36.54	36.71	36.71	-0.51%	113,506
Oct 22, 2025	36.99	36.99	36.84	36.90	36.90	-0.27%	97,702
Oct 21, 2025	36.91	37.08	36.91	37.00	37.00	1.12%	124,009
Oct 20, 2025	36.42	36.59	36.34	36.59	36.59	1.36%	137,737
Oct 17, 2025	36.20	36.30	36.10	36.10	36.10	-0.63%	106,390
Oct 16, 2025	36.31	36.41	36.25	36.33	36.33	0.06%	744,094
Oct 15, 2025	36.34	36.34	36.22	36.31	36.31	-1.06%	129,879
Oct 14, 2025	36.65	36.87	36.58	36.70	36.70	1.27%	232,594
Oct 13, 2025	36.10	36.38	36.10	36.24	36.24	-1.33%	1,158,541
Oct 10, 2025	36.75	36.87	36.70	36.73	36.73	1.02%	168,861
Oct 9, 2025	36.42	36.59	36.36	36.36	36.36	0.78%	106,088
Oct 8, 2025	35.96	36.12	35.92	36.08	36.08	0.31%	119,921
Oct 7, 2025	35.88	35.97	35.81	35.97	35.97	-0.03%	166,457
Oct 6, 2025	36.06	36.06	35.88	35.98	35.98	-0.50%	86,446
Oct 3, 2025	36.06	36.23	36.06	36.16	36.16	0.64%	114,403
Oct 2, 2025	35.80	35.98	35.80	35.93	35.93	0.62%	90,264
Oct 1, 2025	35.78	35.81	35.69	35.71	35.71	-0.81%	135,454
Sep 30, 2025	36.08	36.10	35.91	36.00	36.00	-0.47%	81,007
Sep 29, 2025	36.18	36.26	36.17	36.17	36.17	0.42%	96,982