ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	34.30	34.39	34.13	34.25	-	-0.41%	16,759
Aug 7, 2025	34.40	34.47	34.32	34.39	-	1.36%	150,685
Aug 6, 2025	33.81	33.95	33.75	33.93	-	-1.37%	144,878
Aug 5, 2025	34.31	34.40	34.25	34.40	-	1.99%	189,647
Aug 4, 2025	33.73	33.76	33.64	33.73	-	-2.43%	220,991
Aug 1, 2025	34.59	34.66	34.50	34.57	-	-2.21%	254,682
Jul 31, 2025	35.23	35.48	35.23	35.35	-	3.24%	262,749
Jul 30, 2025	34.20	34.26	34.10	34.24	-	-0.12%	134,224
Jul 29, 2025	34.25	34.33	34.21	34.28	-	0.62%	134,563
Jul 28, 2025	33.89	34.07	33.85	34.07	-	0.83%	160,974
Jul 25, 2025	33.71	33.84	33.71	33.79	-	0.63%	89,082
Jul 24, 2025	33.68	33.71	33.53	33.58	-	0.30%	169,006
Jul 23, 2025	33.55	33.55	33.42	33.48	-	-1.53%	178,257
Jul 22, 2025	33.93	34.06	33.93	34.00	-	0.47%	180,970
Jul 21, 2025	33.85	33.87	33.76	33.84	-	-0.24%	151,741
Jul 18, 2025	33.90	33.95	33.83	33.92	-	0.33%	111,712
Jul 17, 2025	33.50	33.81	33.50	33.81	-	0.96%	634,787
Jul 16, 2025	33.60	33.60	33.47	33.49	-	0.06%	84,399
Jul 15, 2025	33.23	33.51	33.20	33.47	-	1.73%	77,796
Jul 14, 2025	32.97	33.00	32.86	32.90	-	-0.72%	127,209
Jul 11, 2025	33.18	33.18	33.00	33.14	-	-1.37%	146,983
Jul 10, 2025	33.75	33.78	33.60	33.60	-	0.66%	107,135
Jul 9, 2025	33.51	33.59	33.37	33.38	-	-0.83%	116,171
Jul 8, 2025	33.73	33.78	33.51	33.66	-	-0.36%	123,481
Jul 7, 2025	33.59	33.83	33.59	33.78	-	0.72%	161,089
Jul 4, 2025	33.58	33.64	33.51	33.54	-	1.27%	119,026
Jul 3, 2025	33.05	33.18	33.00	33.12	-	0.42%	92,786
Jul 2, 2025	33.00	33.00	32.80	32.98	-	-1.20%	158,407
Jul 1, 2025	33.68	34.34	33.38	33.38	-	-0.86%	194,234
Jun 30, 2025	34.00	34.01	33.55	33.67	-	-3.80%	328,171
Jun 27, 2025	34.99	35.00	34.83	35.00	-	1.30%	138,004
Jun 26, 2025	34.52	34.59	34.44	34.55	-	0.49%	192,489
Jun 25, 2025	34.36	34.42	34.24	34.38	-	0.41%	158,308
Jun 24, 2025	34.07	34.24	34.00	34.24	-	1.42%	112,690
Jun 23, 2025	33.60	33.84	33.50	33.76	-	-	117,745
Jun 20, 2025	33.70	33.78	33.66	33.76	-	-	76,770
Jun 19, 2025	33.74	33.80	33.57	33.76	-	-0.62%	113,892
Jun 18, 2025	33.90	34.03	33.87	33.97	-	0.98%	103,754
Jun 17, 2025	33.68	33.79	33.58	33.64	-	0.18%	67,041
Jun 16, 2025	33.56	33.73	33.56	33.58	-	0.45%	120,146
Jun 13, 2025	33.58	33.63	33.27	33.43	-	-0.68%	292,728
Jun 12, 2025	33.60	33.75	33.58	33.66	-	0.39%	137,975
Jun 11, 2025	33.56	33.66	33.52	33.53	-	-0.36%	183,725
Jun 10, 2025	33.55	33.91	33.51	33.65	-	0.33%	293,549
Jun 6, 2025	33.37	33.55	33.30	33.54	-	0.06%	128,195
Jun 5, 2025	33.53	33.60	33.50	33.52	-	0.27%	56,156
Jun 4, 2025	33.43	33.46	33.28	33.43	-	0.48%	251,662
Jun 3, 2025	33.15	33.35	33.12	33.27	-	1.49%	115,191
Jun 2, 2025	33.04	33.04	32.78	32.78	-	-0.91%	113,991
May 30, 2025	32.92	33.09	32.80	33.08	-	-2.48%	176,144