Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1.335 | 1.345 | 1.265 | 1.270 | 1.270 | 73,581 |
| 2022-10-11 | 1.320 | 1.325 | 1.235 | 1.315 | 1.315 | 55,864 |
| 2022-10-10 | 1.350 | 1.350 | 1.255 | 1.280 | 1.280 | 28,523 |
| 2022-10-07 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 62,603 |
| 2022-10-06 | 1.305 | 1.315 | 1.245 | 1.290 | 1.290 | 118,340 |
| 2022-10-05 | 1.290 | 1.345 | 1.265 | 1.305 | 1.305 | 178,747 |
| 2022-10-04 | 1.250 | 1.280 | 1.245 | 1.280 | 1.280 | 323,091 |
| 2022-10-03 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 100,954 |
| 2022-09-30 | 1.275 | 1.283 | 1.235 | 1.250 | 1.250 | 89,325 |
| 2022-09-29 | 1.240 | 1.325 | 1.240 | 1.260 | 1.260 | 70,395 |
| 2022-09-28 | 1.220 | 1.278 | 1.220 | 1.250 | 1.250 | 193,888 |
| 2022-09-27 | 1.240 | 1.275 | 1.220 | 1.220 | 1.220 | 99,767 |
| 2022-09-26 | 1.275 | 1.275 | 1.225 | 1.245 | 1.245 | 214,122 |
| 2022-09-23 | 1.375 | 1.375 | 1.250 | 1.350 | 1.350 | 454,236 |
| 2022-09-21 | 1.345 | 1.375 | 1.340 | 1.350 | 1.350 | 220,120 |
| 2022-09-20 | 1.360 | 1.380 | 1.300 | 1.355 | 1.355 | 433,902 |
| 2022-09-19 | 1.490 | 1.490 | 1.325 | 1.340 | 1.340 | 326,996 |
| 2022-09-16 | 1.450 | 1.545 | 1.355 | 1.470 | 1.470 | 5,010,849 |
| 2022-09-15 | 1.520 | 1.525 | 1.455 | 1.495 | 1.495 | 254,641 |
| 2022-09-14 | 1.400 | 1.545 | 1.350 | 1.490 | 1.490 | 436,155 |
| 2022-09-13 | 1.360 | 1.475 | 1.360 | 1.450 | 1.450 | 705,058 |
| 2022-09-12 | 1.370 | 1.460 | 1.370 | 1.425 | 1.425 | 312,689 |
| 2022-09-09 | 1.340 | 1.460 | 1.340 | 1.410 | 1.410 | 300,650 |
| 2022-09-08 | 1.315 | 1.370 | 1.310 | 1.350 | 1.350 | 312,707 |
| 2022-09-07 | 1.340 | 1.365 | 1.285 | 1.315 | 1.315 | 346,798 |
| 2022-09-06 | 1.460 | 1.465 | 1.343 | 1.350 | 1.350 | 199,768 |
| 2022-09-05 | 1.400 | 1.450 | 1.315 | 1.395 | 1.395 | 308,446 |
| 2022-09-02 | 1.465 | 1.505 | 1.445 | 1.445 | 1.445 | 101,045 |
| 2022-09-01 | 1.500 | 1.505 | 1.435 | 1.450 | 1.450 | 69,318 |
| 2022-08-31 | 1.520 | 1.540 | 1.490 | 1.500 | 1.500 | 378,656 |
| 2022-08-30 | 1.520 | 1.555 | 1.490 | 1.535 | 1.535 | 86,656 |
| 2022-08-29 | 1.575 | 1.575 | 1.490 | 1.520 | 1.520 | 120,116 |
| 2022-08-26 | 1.670 | 1.670 | 1.545 | 1.575 | 1.575 | 192,034 |
| 2022-08-25 | 1.505 | 1.690 | 1.490 | 1.690 | 1.690 | 247,331 |
| 2022-08-24 | 1.645 | 1.675 | 1.510 | 1.535 | 1.535 | 145,134 |
| 2022-08-23 | 1.670 | 1.685 | 1.605 | 1.630 | 1.630 | 160,603 |
| 2022-08-22 | 1.735 | 1.735 | 1.670 | 1.690 | 1.690 | 103,140 |
| 2022-08-19 | 1.820 | 1.825 | 1.705 | 1.735 | 1.735 | 107,217 |
| 2022-08-18 | 1.830 | 1.830 | 1.710 | 1.815 | 1.815 | 80,633 |
| 2022-08-17 | 1.815 | 1.880 | 1.790 | 1.815 | 1.815 | 175,484 |
| 2022-08-16 | 1.815 | 1.825 | 1.790 | 1.795 | 1.795 | 76,758 |
| 2022-08-15 | 1.900 | 1.900 | 1.785 | 1.805 | 1.805 | 97,775 |
| 2022-08-12 | 1.795 | 1.880 | 1.755 | 1.880 | 1.880 | 77,440 |
| 2022-08-11 | 1.770 | 1.800 | 1.755 | 1.785 | 1.785 | 86,620 |
| 2022-08-10 | 1.905 | 1.905 | 1.740 | 1.740 | 1.740 | 882,625 |
| 2022-08-09 | 1.910 | 1.910 | 1.820 | 1.900 | 1.900 | 106,934 |
| 2022-08-08 | 1.795 | 1.930 | 1.770 | 1.915 | 1.915 | 511,118 |
| 2022-08-05 | 1.715 | 1.790 | 1.665 | 1.765 | 1.765 | 377,003 |
| 2022-08-04 | 1.800 | 1.845 | 1.680 | 1.680 | 1.680 | 515,314 |
| 2022-08-03 | 1.900 | 1.900 | 1.780 | 1.780 | 1.780 | 129,875 |
| 2022-08-02 | 1.900 | 1.920 | 1.725 | 1.870 | 1.870 | 229,142 |
| 2022-08-01 | 2.130 | 2.150 | 1.900 | 1.915 | 1.915 | 873,353 |
| 2022-07-29 | 1.750 | 2.020 | 1.750 | 2.020 | 2.020 | 258,201 |
| 2022-07-28 | 1.650 | 1.770 | 1.615 | 1.770 | 1.770 | 1,167,026 |
| 2022-07-27 | 1.555 | 1.610 | 1.525 | 1.610 | 1.610 | 481,430 |
| 2022-07-26 | 1.550 | 1.580 | 1.550 | 1.555 | 1.555 | 42,582 |
| 2022-07-25 | 1.520 | 1.580 | 1.490 | 1.580 | 1.580 | 75,314 |
| 2022-07-22 | 1.500 | 1.565 | 1.490 | 1.490 | 1.490 | 88,710 |
| 2022-07-21 | 1.640 | 1.640 | 1.500 | 1.500 | 1.500 | 163,500 |
| 2022-07-20 | 1.550 | 1.720 | 1.550 | 1.585 | 1.585 | 205,279 |
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.