Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1.660 | 1.750 | 1.650 | 1.750 | 1.750 | 58,972 |
| 2023-01-06 | 1.650 | 1.660 | 1.625 | 1.645 | 1.645 | 77,063 |
| 2023-01-05 | 1.600 | 1.640 | 1.600 | 1.635 | 1.635 | 91,628 |
| 2023-01-04 | 1.600 | 1.660 | 1.600 | 1.600 | 1.600 | 122,507 |
| 2023-01-03 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 46,530 |
| 2022-12-30 | 1.480 | 1.545 | 1.480 | 1.525 | 1.525 | 29,808 |
| 2022-12-29 | 1.435 | 1.490 | 1.435 | 1.470 | 1.470 | 34,289 |
| 2022-12-28 | 1.460 | 1.480 | 1.435 | 1.445 | 1.445 | 15,841 |
| 2022-12-23 | 1.525 | 1.525 | 1.430 | 1.480 | 1.480 | 77,304 |
| 2022-12-22 | 1.500 | 1.515 | 1.480 | 1.510 | 1.510 | 29,965 |
| 2022-12-21 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 73,754 |
| 2022-12-20 | 1.505 | 1.520 | 1.465 | 1.520 | 1.520 | 169,945 |
| 2022-12-19 | 1.650 | 1.650 | 1.525 | 1.580 | 1.580 | 270,627 |
| 2022-12-16 | 1.545 | 1.650 | 1.545 | 1.650 | 1.650 | 375,151 |
| 2022-12-15 | 1.500 | 1.550 | 1.475 | 1.540 | 1.540 | 104,096 |
| 2022-12-14 | 1.550 | 1.550 | 1.465 | 1.550 | 1.550 | 121,850 |
| 2022-12-13 | 1.500 | 1.540 | 1.480 | 1.540 | 1.540 | 32,221 |
| 2022-12-12 | 1.440 | 1.470 | 1.400 | 1.470 | 1.470 | 93,162 |
| 2022-12-09 | 1.515 | 1.515 | 1.440 | 1.445 | 1.445 | 179,999 |
| 2022-12-08 | 1.565 | 1.565 | 1.470 | 1.510 | 1.510 | 226,034 |
| 2022-12-07 | 1.700 | 1.700 | 1.555 | 1.570 | 1.570 | 62,581 |
| 2022-12-06 | 1.585 | 1.680 | 1.550 | 1.680 | 1.680 | 22,548 |
| 2022-12-05 | 1.700 | 1.700 | 1.580 | 1.600 | 1.600 | 85,153 |
| 2022-12-02 | 1.635 | 1.715 | 1.605 | 1.705 | 1.705 | 88,405 |
| 2022-12-01 | 1.660 | 1.660 | 1.590 | 1.645 | 1.645 | 33,339 |
| 2022-11-30 | 1.560 | 1.675 | 1.540 | 1.675 | 1.675 | 244,442 |
| 2022-11-29 | 1.600 | 1.610 | 1.560 | 1.600 | 1.600 | 97,330 |
| 2022-11-28 | 1.615 | 1.680 | 1.610 | 1.680 | 1.680 | 42,687 |
| 2022-11-25 | 1.560 | 1.620 | 1.525 | 1.620 | 1.620 | 89,111 |
| 2022-11-24 | 1.600 | 1.625 | 1.545 | 1.590 | 1.590 | 35,089 |
| 2022-11-23 | 1.555 | 1.600 | 1.530 | 1.600 | 1.600 | 723,166 |
| 2022-11-22 | 1.540 | 1.570 | 1.533 | 1.550 | 1.550 | 223,398 |
| 2022-11-21 | 1.555 | 1.570 | 1.540 | 1.550 | 1.550 | 37,514 |
| 2022-11-18 | 1.590 | 1.610 | 1.543 | 1.565 | 1.565 | 125,329 |
| 2022-11-17 | 1.630 | 1.635 | 1.580 | 1.590 | 1.590 | 452,536 |
| 2022-11-16 | 1.620 | 1.660 | 1.580 | 1.650 | 1.650 | 334,387 |
| 2022-11-15 | 1.550 | 1.660 | 1.540 | 1.630 | 1.630 | 229,848 |
| 2022-11-14 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 237,361 |
| 2022-11-11 | 1.520 | 1.625 | 1.500 | 1.590 | 1.590 | 2,191,231 |
| 2022-11-10 | 1.500 | 1.580 | 1.495 | 1.495 | 1.495 | 114,635 |
| 2022-11-09 | 1.515 | 1.520 | 1.485 | 1.510 | 1.510 | 62,493 |
| 2022-11-08 | 1.510 | 1.515 | 1.485 | 1.500 | 1.500 | 413,016 |
| 2022-11-07 | 1.510 | 1.520 | 1.465 | 1.500 | 1.500 | 190,903 |
| 2022-11-04 | 1.500 | 1.520 | 1.465 | 1.505 | 1.505 | 32,241 |
| 2022-11-03 | 1.500 | 1.530 | 1.485 | 1.500 | 1.500 | 23,123 |
| 2022-11-02 | 1.535 | 1.535 | 1.510 | 1.510 | 1.510 | 151,232 |
| 2022-11-01 | 1.480 | 1.535 | 1.455 | 1.535 | 1.535 | 30,756 |
| 2022-10-31 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 122,264 |
| 2022-10-28 | 1.420 | 1.453 | 1.370 | 1.435 | 1.435 | 117,458 |
| 2022-10-27 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 14,918 |
| 2022-10-26 | 1.470 | 1.475 | 1.420 | 1.425 | 1.425 | 33,812 |
| 2022-10-25 | 1.460 | 1.505 | 1.440 | 1.470 | 1.470 | 968,572 |
| 2022-10-24 | 1.443 | 1.470 | 1.443 | 1.455 | 1.455 | 16,126 |
| 2022-10-21 | 1.440 | 1.485 | 1.440 | 1.440 | 1.440 | 9,376 |
| 2022-10-20 | 1.540 | 1.540 | 1.410 | 1.430 | 1.430 | 3,558,838 |
| 2022-10-19 | 1.470 | 1.535 | 1.440 | 1.535 | 1.535 | 80,384 |
| 2022-10-18 | 1.390 | 1.485 | 1.390 | 1.480 | 1.480 | 123,671 |
| 2022-10-17 | 1.370 | 1.400 | 1.370 | 1.390 | 1.390 | 20,242 |
| 2022-10-14 | 1.305 | 1.410 | 1.305 | 1.370 | 1.370 | 135,599 |
| 2022-10-13 | 1.305 | 1.315 | 1.275 | 1.300 | 1.300 | 66,852 |
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.