ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	34.85	34.89	34.40	34.52	34.52	-2.95%	172,237
Oct 29, 2026	35.35	35.75	35.35	35.57	35.57	-1.08%	105,226
Oct 28, 2026	35.90	36.08	35.80	35.96	35.96	0.70%	98,449
Oct 27, 2026	35.67	35.86	35.58	35.71	35.71	0.65%	97,398
Oct 26, 2026	35.71	35.71	35.35	35.48	35.48	-0.50%	118,633
Oct 23, 2026	35.84	35.84	35.52	35.66	35.66	-2.03%	273,450
Oct 22, 2026	36.90	36.90	36.40	36.40	36.40	-0.44%	85,948
Oct 21, 2026	36.70	36.79	36.52	36.56	36.56	-1.32%	135,999
Oct 20, 2026	37.13	37.21	36.93	37.05	37.05	0.32%	250,889
Oct 19, 2026	36.85	36.99	36.64	36.93	36.93	-2.33%	96,791
Oct 16, 2026	38.00	38.00	37.73	37.81	37.81	1.37%	84,890
Oct 15, 2026	37.71	37.71	37.17	37.30	37.30	-2.64%	191,782
Oct 14, 2026	38.41	38.41	38.29	38.31	38.31	0.47%	163,838
Oct 13, 2026	38.60	38.60	38.09	38.13	38.13	-1.35%	376,958
Oct 12, 2026	38.56	38.65	38.45	38.65	38.65	1.05%	64,221
Oct 9, 2026	38.41	38.41	38.19	38.25	38.25	-1.09%	97,096
Oct 8, 2026	38.58	38.70	38.58	38.67	38.67	0.65%	73,159
Oct 7, 2026	38.27	38.44	38.27	38.42	38.42	0.89%	102,940
Oct 6, 2026	38.02	38.14	38.02	38.08	38.08	0.45%	74,933
Oct 5, 2026	37.92	38.02	37.90	37.91	37.91	-	65,716
Oct 2, 2026	38.00	38.00	37.83	37.91	37.91	-0.71%	208,422
Oct 1, 2026	37.84	38.18	37.80	38.18	38.18	1.92%	118,358
Sep 30, 2026	37.48	37.70	37.45	37.46	37.46	0.89%	67,390
Sep 29, 2026	37.31	37.31	36.99	37.13	37.13	-0.91%	71,833
Sep 28, 2026	37.80	37.80	37.44	37.47	37.47	-0.98%	101,969
Sep 25, 2026	37.65	37.86	37.56	37.84	37.84	1.61%	131,522
Sep 24, 2026	37.42	37.48	37.23	37.24	37.24	-0.45%	107,902
Sep 23, 2026	37.37	37.47	37.31	37.41	37.41	0.32%	95,513
Sep 22, 2026	37.20	37.37	37.10	37.29	37.29	2.56%	191,345
Sep 21, 2026	36.32	36.39	36.26	36.36	36.36	0.41%	55,451
Sep 18, 2026	36.00	36.25	36.00	36.21	36.21	1.37%	65,003
Sep 17, 2026	36.00	36.00	35.72	35.72	35.72	0.39%	67,889
Sep 16, 2026	35.68	35.68	35.53	35.58	35.58	-0.50%	52,186
Sep 15, 2026	35.75	35.87	35.70	35.76	35.76	1.56%	67,362
Sep 14, 2026	35.22	35.29	35.20	35.21	35.21	-0.09%	61,486
Sep 11, 2026	35.19	35.29	35.18	35.24	35.24	-0.17%	70,843
Sep 10, 2026	35.30	35.36	35.22	35.30	35.30	-	106,604
Sep 9, 2026	35.20	35.34	35.17	35.30	35.30	-0.42%	57,214
Sep 8, 2026	35.60	35.68	35.45	35.45	35.45	-0.64%	85,324
Sep 7, 2026	35.66	35.73	35.60	35.68	35.68	-0.89%	36,635
Sep 4, 2026	35.91	36.04	35.91	36.00	36.00	1.52%	89,375
Sep 3, 2026	35.59	35.59	35.39	35.46	35.46	0.14%	54,994
Sep 2, 2026	35.65	35.65	35.41	35.41	35.41	-0.90%	53,101
Sep 1, 2026	35.78	35.79	35.68	35.73	35.73	-0.17%	87,756
Aug 31, 2026	35.69	35.86	35.65	35.79	35.79	1.19%	75,976
Aug 28, 2026	35.37	35.57	35.31	35.37	35.37	0.60%	51,427
Aug 27, 2026	35.40	35.42	35.16	35.16	35.16	0.89%	69,236
Aug 26, 2026	35.05	35.05	34.81	34.85	34.85	-0.51%	63,158
Aug 25, 2026	34.90	35.04	34.81	35.03	35.03	0.37%	76,340
Aug 24, 2026	35.23	35.23	34.90	34.90	34.90	-0.48%	99,356