Fineos Corporation Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.220	2.220	2.170	2.180	2.180	81,304
2023-06-30	2.220	2.220	2.160	2.220	2.220	75,609
2023-06-29	2.200	2.220	2.170	2.220	2.220	37,434
2023-06-28	2.120	2.210	2.060	2.210	2.210	186,824
2023-06-27	2.160	2.160	2.100	2.150	2.150	51,418
2023-06-26	2.180	2.200	2.130	2.200	2.200	120,029
2023-06-23	2.140	2.220	2.140	2.210	2.210	108,656
2023-06-22	2.170	2.200	2.060	2.180	2.180	532,759
2023-06-21	2.060	2.245	1.945	2.220	2.220	521,315
2023-06-20	2.070	2.110	2.040	2.050	2.050	1,400,424
2023-06-19	1.990	2.150	1.990	2.070	2.070	809,246
2023-06-16	1.750	1.970	1.750	1.970	1.970	539,473
2023-06-15	1.780	1.795	1.750	1.780	1.780	135,421
2023-06-14	1.760	1.780	1.740	1.780	1.780	18,953
2023-06-13	1.753	1.800	1.745	1.790	1.790	92,577
2023-06-09	1.780	1.780	1.735	1.760	1.760	62,784
2023-06-08	1.785	1.785	1.740	1.780	1.780	93,061
2023-06-07	1.750	1.790	1.735	1.750	1.750	76,593
2023-06-06	1.760	1.790	1.725	1.790	1.790	40,028
2023-06-05	1.780	1.800	1.730	1.750	1.750	1,155,515
2023-06-02	1.730	1.820	1.730	1.790	1.790	116,924
2023-06-01	1.710	1.740	1.680	1.720	1.720	113,778
2023-05-31	1.730	1.740	1.690	1.730	1.730	302,085
2023-05-30	1.630	1.750	1.625	1.735	1.735	238,343
2023-05-29	1.670	1.695	1.570	1.630	1.630	1,111,039
2023-05-26	1.740	1.755	1.650	1.695	1.695	253,438
2023-05-25	1.785	1.785	1.725	1.740	1.740	84,182
2023-05-24	1.720	1.795	1.700	1.785	1.785	100,650
2023-05-23	1.800	1.800	1.740	1.755	1.755	413,637
2023-05-22	1.845	1.845	1.788	1.800	1.800	263,517
2023-05-19	1.815	1.880	1.810	1.860	1.860	130,763
2023-05-18	1.765	1.840	1.765	1.815	1.815	94,471
2023-05-17	1.750	1.780	1.745	1.770	1.770	75,703
2023-05-16	1.765	1.780	1.743	1.750	1.750	120,640
2023-05-15	1.800	1.800	1.735	1.760	1.760	48,623
2023-05-12	1.775	1.820	1.748	1.785	1.785	99,233
2023-05-11	1.730	1.773	1.700	1.770	1.770	162,091
2023-05-10	1.760	1.760	1.715	1.730	1.730	166,432
2023-05-09	1.740	1.770	1.690	1.770	1.770	95,191
2023-05-08	1.650	1.730	1.650	1.730	1.730	92,737
2023-05-05	1.650	1.670	1.630	1.640	1.640	66,218
2023-05-04	1.690	1.690	1.630	1.650	1.650	57,726
2023-05-03	1.600	1.690	1.600	1.690	1.690	812,685
2023-05-02	1.620	1.650	1.605	1.605	1.605	71,375
2023-05-01	1.730	1.745	1.620	1.620	1.620	81,666
2023-04-28	1.695	1.745	1.695	1.730	1.730	127,412
2023-04-27	1.710	1.715	1.675	1.695	1.695	58,439
2023-04-26	1.770	1.795	1.680	1.690	1.690	192,827
2023-04-24	1.780	1.840	1.715	1.755	1.755	168,066
2023-04-21	1.710	1.795	1.670	1.775	1.775	222,323
2023-04-20	1.710	1.765	1.685	1.690	1.690	123,723
2023-04-19	1.735	1.735	1.635	1.710	1.710	310,261
2023-04-18	1.680	1.790	1.680	1.740	1.740	6,344,490
2023-04-17	1.570	1.680	1.570	1.680	1.680	6,711,862
2023-04-14	1.525	1.580	1.515	1.550	1.550	441,363
2023-04-13	1.520	1.525	1.455	1.510	1.510	219,264
2023-04-12	1.525	1.530	1.493	1.520	1.520	232,119
2023-04-11	1.545	1.575	1.525	1.535	1.535	239,185
2023-04-06	1.450	1.530	1.443	1.530	1.530	304,131
2023-04-05	1.355	1.465	1.350	1.450	1.450	566,083

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.