ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.39	37.43	37.31	37.39	-	0.27%	64,081
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%	28,047
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
Aug 21, 2026	35.31	35.31	35.07	35.07	35.07	-1.18%	59,640
Aug 20, 2026	35.40	35.52	35.36	35.49	35.49	0.65%	79,859
Aug 19, 2026	35.34	35.39	35.18	35.26	35.26	-0.40%	45,656
Aug 18, 2026	35.74	35.74	35.40	35.40	35.40	-1.80%	80,689
Aug 17, 2026	36.13	36.16	36.00	36.05	36.05	-1.10%	65,252
Aug 14, 2026	36.49	36.60	36.45	36.45	36.45	1.25%	289,002
Aug 13, 2026	35.87	36.03	35.82	36.00	36.00	-	122,862
Aug 12, 2026	36.10	36.10	35.95	36.00	36.00	-1.13%	81,711
Aug 11, 2026	36.26	36.53	36.26	36.41	36.41	0.30%	123,448
Aug 10, 2026	36.22	36.37	36.22	36.30	36.30	1.17%	122,405
Aug 7, 2026	36.00	36.00	35.83	35.88	35.88	-	64,702
Aug 6, 2026	36.01	36.11	35.69	35.88	35.88	-0.91%	75,369
Aug 5, 2026	36.00	36.21	35.99	36.21	36.21	3.13%	234,669
Aug 4, 2026	35.03	35.16	35.00	35.11	35.11	3.85%	139,157
Aug 3, 2026	33.66	34.00	33.66	33.81	33.81	1.20%	197,722
Jul 31, 2026	33.20	33.52	33.20	33.41	33.41	2.99%	140,173
Jul 30, 2026	32.71	32.83	32.44	32.44	32.44	-1.58%	106,240
Jul 29, 2026	33.20	33.24	32.86	32.96	32.96	0.18%	115,641
Jul 28, 2026	33.17	33.17	32.90	32.90	32.90	-1.35%	112,008
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