ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.03	36.11	35.97	36.02	36.02	0.14%	72,540
Sep 25, 2025	36.00	36.06	35.92	35.97	35.97	-0.08%	96,903
Sep 24, 2025	36.14	36.14	35.96	36.00	36.00	-1.80%	165,672
Sep 23, 2025	36.75	36.80	36.55	36.66	36.66	0.30%	86,811
Sep 22, 2025	36.62	36.67	36.55	36.55	36.55	0.72%	179,413
Sep 19, 2025	36.22	36.32	36.20	36.29	36.29	0.86%	118,015
Sep 18, 2025	35.76	36.04	35.76	35.98	35.98	1.01%	127,366
Sep 17, 2025	35.65	35.80	35.57	35.62	35.62	-0.72%	138,073
Sep 16, 2025	35.73	35.89	35.71	35.88	35.88	1.73%	152,149
Sep 15, 2025	35.32	35.38	35.22	35.27	35.27	0.20%	231,314
Sep 12, 2025	35.55	35.55	35.11	35.20	35.20	-1.04%	178,675
Sep 11, 2025	35.51	35.59	35.50	35.57	35.57	0.28%	176,573
Sep 10, 2025	35.57	35.60	35.44	35.47	35.47	0.57%	204,486
Sep 9, 2025	35.35	35.39	35.25	35.27	35.27	0.26%	115,048
Sep 8, 2025	35.34	35.36	35.16	35.18	35.18	-0.31%	124,222
Sep 5, 2025	35.17	35.31	35.17	35.29	35.29	1.55%	290,048
Sep 4, 2025	34.63	34.82	34.62	34.75	34.75	1.05%	478,943
Sep 3, 2025	34.36	34.42	34.34	34.39	34.39	0.38%	154,089
Sep 2, 2025	34.18	34.32	34.18	34.26	34.26	0.18%	82,842
Sep 1, 2025	34.44	34.48	34.20	34.20	34.20	-1.89%	196,064
Aug 29, 2025	34.89	34.95	34.84	34.86	34.86	1.57%	141,969
Aug 28, 2025	34.28	34.35	34.21	34.32	34.32	-0.64%	201,470
Aug 27, 2025	34.52	34.58	34.46	34.54	34.54	0.17%	103,907
Aug 26, 2025	34.45	34.48	34.25	34.48	34.48	0.44%	144,237
Aug 25, 2025	34.42	34.50	34.32	34.33	34.33	0.38%	449,894
Aug 22, 2025	34.27	34.28	34.16	34.20	34.20	-0.47%	98,198
Aug 21, 2025	34.32	34.46	34.23	34.36	34.36	-	178,119
Aug 20, 2025	34.60	34.60	34.34	34.36	34.36	-1.43%	143,262
Aug 19, 2025	34.90	34.94	34.83	34.86	34.86	0.03%	61,208
Aug 18, 2025	34.93	34.97	34.85	34.85	34.85	-0.31%	141,275
Aug 15, 2025	34.86	35.04	34.84	34.96	34.96	1.45%	135,957
Aug 14, 2025	34.55	34.55	34.39	34.46	34.46	-0.89%	149,480
Aug 13, 2025	34.73	34.83	34.73	34.77	34.77	1.10%	234,368
Aug 12, 2025	34.41	34.49	34.35	34.39	34.39	-0.06%	95,987
Aug 11, 2025	34.48	34.58	34.41	34.41	34.41	0.70%	101,417
Aug 8, 2025	34.30	34.39	34.13	34.17	34.17	-0.64%	102,668
Aug 7, 2025	34.40	34.47	34.32	34.39	34.39	1.36%	150,685
Aug 6, 2025	33.81	33.95	33.75	33.93	33.93	-1.37%	144,878
Aug 5, 2025	34.31	34.40	34.25	34.40	34.40	1.99%	189,647
Aug 4, 2025	33.73	33.76	33.64	33.73	33.73	-2.43%	220,991
Aug 1, 2025	34.59	34.66	34.50	34.57	34.57	-2.21%	254,682
Jul 31, 2025	35.23	35.48	35.23	35.35	35.35	3.24%	262,749
Jul 30, 2025	34.20	34.26	34.10	34.24	34.24	-0.12%	134,224
Jul 29, 2025	34.25	34.33	34.21	34.28	34.28	0.62%	134,563
Jul 28, 2025	33.89	34.07	33.85	34.07	34.07	0.83%	160,974
Jul 25, 2025	33.71	33.84	33.71	33.79	33.79	0.63%	89,082
Jul 24, 2025	33.68	33.71	33.53	33.58	33.58	0.30%	169,006
Jul 23, 2025	33.55	33.55	33.42	33.48	33.48	-1.53%	178,257
Jul 22, 2025	33.93	34.06	33.93	34.00	34.00	0.47%	180,970
Jul 21, 2025	33.85	33.87	33.76	33.84	33.84	-0.24%	151,741