ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.00	37.08	36.88	37.03	37.03	1.17%	101,082
May 28, 2026	36.51	36.75	36.41	36.60	36.60	0.55%	101,109
May 27, 2026	36.21	36.54	36.21	36.40	36.40	2.22%	133,234
May 26, 2026	35.76	35.76	35.57	35.61	35.61	-0.59%	117,185
May 25, 2026	35.68	35.89	35.68	35.82	35.82	0.34%	124,529
May 22, 2026	35.68	35.78	35.58	35.70	35.70	0.79%	99,098
May 21, 2026	35.12	35.55	35.09	35.42	35.42	1.06%	114,558
May 20, 2026	35.01	35.14	34.88	35.05	35.05	0.52%	119,813
May 19, 2026	35.00	35.15	34.87	34.87	34.87	-0.63%	580,590
May 18, 2026	35.30	35.39	35.00	35.09	35.09	-0.40%	223,870
May 15, 2026	35.62	35.75	35.23	35.23	35.23	0.14%	145,874
May 14, 2026	35.36	35.42	35.12	35.18	35.18	0.54%	129,138
May 13, 2026	34.76	35.09	34.72	34.99	34.99	0.66%	117,158
May 12, 2026	35.09	35.09	34.76	34.76	34.76	-0.94%	432,776
May 11, 2026	34.98	35.21	34.92	35.09	35.09	1.86%	255,391
May 8, 2026	34.24	34.47	34.24	34.45	34.45	0.88%	140,464
May 7, 2026	34.22	34.22	34.09	34.15	34.15	1.04%	154,401
May 6, 2026	34.11	34.20	33.80	33.80	33.80	-0.38%	227,141
May 5, 2026	33.62	33.97	33.62	33.93	33.93	1.07%	104,291
May 4, 2026	33.40	33.63	33.34	33.57	33.57	1.11%	168,566
May 1, 2026	33.11	33.22	33.04	33.20	33.20	-0.33%	187,009
Apr 30, 2026	33.60	33.77	33.30	33.31	33.31	0.09%	288,289
Apr 29, 2026	33.21	33.35	33.13	33.28	33.28	-0.27%	76,557
Apr 28, 2026	33.50	33.55	33.36	33.37	33.37	0.18%	118,587
Apr 27, 2026	33.26	33.45	33.22	33.31	33.31	1.22%	179,997
Apr 24, 2026	33.01	33.07	32.87	32.91	32.91	-0.42%	189,379
Apr 23, 2026	33.24	33.28	32.90	33.05	33.05	1.54%	138,358
Apr 22, 2026	32.55	32.62	32.50	32.55	32.55	0.03%	69,104
Apr 21, 2026	32.45	32.63	32.44	32.54	32.54	-0.03%	74,847
Apr 20, 2026	32.69	32.79	32.55	32.55	32.55	0.56%	139,238
Apr 17, 2026	32.70	32.70	32.36	32.37	32.37	-1.01%	201,287
Apr 16, 2026	32.63	32.78	32.57	32.70	32.70	1.58%	156,681
Apr 15, 2026	32.26	32.38	32.18	32.19	32.19	2.19%	188,990
Apr 14, 2026	31.25	31.52	31.25	31.50	31.50	2.17%	338,966
Apr 13, 2026	30.85	31.00	30.83	30.83	30.83	-0.06%	97,855
Apr 10, 2026	30.80	30.93	30.73	30.85	30.85	0.92%	596,559
Apr 9, 2026	30.49	30.62	30.47	30.57	30.57	-1.26%	156,287
Apr 8, 2026	30.74	31.00	30.68	30.96	30.96	3.20%	442,145
Apr 7, 2026	30.04	30.20	29.98	30.00	30.00	2.32%	145,682
Apr 2, 2026	29.80	29.84	29.32	29.32	29.32	-0.98%	125,310
Apr 1, 2026	29.41	29.61	29.41	29.61	29.61	3.79%	209,238
Mar 31, 2026	28.33	28.63	28.00	28.53	28.53	-0.42%	190,379
Mar 30, 2026	29.00	29.09	28.47	28.65	28.65	-2.42%	156,090
Mar 27, 2026	29.50	29.52	29.27	29.36	29.36	-1.51%	99,246
Mar 26, 2026	29.95	29.98	29.81	29.81	29.81	-0.60%	119,827
Mar 25, 2026	29.99	30.04	29.83	29.99	29.99	-0.40%	110,425
Mar 24, 2026	30.00	30.34	30.00	30.11	30.11	1.86%	89,449
Mar 23, 2026	29.70	29.73	29.50	29.56	29.56	-1.47%	139,908
Mar 20, 2026	30.25	30.25	30.00	30.00	30.00	-1.32%	91,534
Mar 19, 2026	30.42	30.52	30.36	30.40	30.40	-0.52%	224,388