ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.15	33.17	32.92	33.00	-	-1.05%	62,506
Jul 27, 2026	33.35	33.50	33.18	33.35	33.35	0.72%	114,340
Jul 24, 2026	33.31	33.75	33.03	33.11	33.11	-1.63%	180,999
Jul 23, 2026	33.77	33.93	33.57	33.66	33.66	-1.00%	88,192
Jul 22, 2026	34.10	34.13	33.99	34.00	34.00	-0.15%	55,015
Jul 21, 2026	33.75	34.05	33.72	34.05	34.05	1.55%	91,515
Jul 20, 2026	33.57	33.81	33.52	33.53	33.53	-0.12%	245,948
Jul 17, 2026	34.04	34.04	33.53	33.57	33.57	-4.03%	129,610
Jul 16, 2026	34.88	34.99	34.82	34.98	34.98	0.72%	114,870
Jul 15, 2026	34.67	34.80	34.67	34.73	34.73	0.70%	538,553
Jul 14, 2026	34.34	34.52	34.26	34.49	34.49	0.35%	100,442
Jul 13, 2026	34.50	34.68	34.28	34.37	34.37	-0.17%	115,497
Jul 10, 2026	34.50	34.52	34.39	34.43	34.43	0.38%	70,615
Jul 9, 2026	34.29	34.34	34.15	34.30	34.30	0.73%	186,896
Jul 8, 2026	34.00	34.26	33.99	34.05	34.05	0.65%	129,509
Jul 7, 2026	34.00	34.00	33.76	33.83	33.83	-0.41%	113,689
Jul 6, 2026	34.31	34.36	33.93	33.97	33.97	-0.38%	130,633
Jul 3, 2026	33.99	34.10	33.87	34.10	34.10	0.29%	235,724
Jul 2, 2026	33.91	34.40	31.34	34.00	34.00	1.61%	220,419
Jul 1, 2026	35.92	35.96	35.81	35.82	33.46	-0.42%	988,271
Jun 30, 2026	35.84	36.00	35.72	35.97	33.60	0.98%	112,359
Jun 29, 2026	35.30	35.64	35.21	35.62	33.27	3.25%	126,808
Jun 26, 2026	35.03	35.06	34.46	34.50	32.23	-4.22%	174,055
Jun 25, 2026	35.83	36.02	35.76	36.02	33.65	1.24%	123,768
Jun 24, 2026	35.57	35.78	35.53	35.58	33.24	0.23%	164,060
Jun 23, 2026	36.00	36.07	35.50	35.50	33.16	-3.27%	197,085
Jun 22, 2026	36.61	36.70	36.41	36.70	34.28	0.52%	107,145
Jun 19, 2026	36.76	36.87	36.49	36.51	34.11	1.11%	107,585
Jun 18, 2026	36.28	36.40	36.07	36.11	33.73	-0.50%	200,709
Jun 17, 2026	35.93	36.32	35.90	36.29	33.90	-0.87%	124,085
Jun 16, 2026	36.59	36.69	36.47	36.61	34.20	1.92%	87,841
Jun 15, 2026	35.59	35.94	35.48	35.92	33.55	1.61%	332,101
Jun 12, 2026	35.64	35.85	35.35	35.35	33.02	1.26%	175,955
Jun 11, 2026	34.60	35.07	34.42	34.91	32.61	-0.68%	228,841
Jun 10, 2026	35.43	35.53	35.04	35.15	32.84	-2.66%	304,801
Jun 9, 2026	35.78	36.16	35.68	36.11	33.73	-0.99%	160,524
Jun 5, 2026	36.54	36.58	36.26	36.47	34.07	-1.49%	322,101
Jun 4, 2026	37.02	37.19	36.90	37.02	34.58	-2.58%	220,893
Jun 3, 2026	37.98	38.08	37.90	38.00	35.50	-0.26%	120,801
Jun 2, 2026	38.13	38.13	37.86	38.10	35.59	-0.21%	145,996
Jun 1, 2026	37.60	38.18	37.60	38.18	35.67	3.11%	159,835
May 29, 2026	37.00	37.08	36.88	37.03	34.59	1.17%	101,082
May 28, 2026	36.51	36.75	36.41	36.60	34.19	0.55%	101,109
May 27, 2026	36.21	36.54	36.21	36.40	34.00	2.22%	133,234
May 26, 2026	35.76	35.76	35.57	35.61	33.27	-0.59%	117,185
May 25, 2026	35.68	35.89	35.68	35.82	33.46	0.34%	124,529
May 22, 2026	35.68	35.78	35.58	35.70	33.35	0.79%	99,098
May 21, 2026	35.12	35.55	35.09	35.42	33.09	1.06%	114,558
May 20, 2026	35.01	35.14	34.88	35.05	32.74	0.52%	119,813
May 19, 2026	35.00	35.15	34.87	34.87	32.57	-0.63%	580,590