Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 1.670 | 1.670 | 1.560 | 1.570 | 1.570 | 125,843 |
| 2022-07-18 | 1.550 | 1.670 | 1.550 | 1.560 | 1.560 | 138,656 |
| 2022-07-15 | 1.535 | 1.615 | 1.535 | 1.550 | 1.550 | 543,995 |
| 2022-07-14 | 1.500 | 1.550 | 1.475 | 1.550 | 1.550 | 76,350 |
| 2022-07-13 | 1.450 | 1.555 | 1.365 | 1.535 | 1.535 | 79,573 |
| 2022-07-12 | 1.550 | 1.550 | 1.425 | 1.445 | 1.445 | 147,623 |
| 2022-07-11 | 1.770 | 1.770 | 1.550 | 1.550 | 1.550 | 155,312 |
| 2022-07-08 | 1.670 | 1.770 | 1.670 | 1.770 | 1.770 | 157,945 |
| 2022-07-07 | 1.570 | 1.665 | 1.550 | 1.660 | 1.660 | 64,084 |
| 2022-07-06 | 1.575 | 1.615 | 1.555 | 1.575 | 1.575 | 126,396 |
| 2022-07-05 | 1.435 | 1.610 | 1.435 | 1.610 | 1.610 | 94,928 |
| 2022-07-04 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 207,240 |
| 2022-07-01 | 1.440 | 1.500 | 1.420 | 1.420 | 1.420 | 178,343 |
| 2022-06-30 | 1.345 | 1.480 | 1.330 | 1.480 | 1.480 | 576,590 |
| 2022-06-29 | 1.405 | 1.410 | 1.280 | 1.345 | 1.345 | 248,733 |
| 2022-06-28 | 1.490 | 1.490 | 1.315 | 1.410 | 1.410 | 157,832 |
| 2022-06-27 | 1.400 | 1.505 | 1.390 | 1.495 | 1.495 | 207,537 |
| 2022-06-24 | 1.230 | 1.320 | 1.230 | 1.305 | 1.305 | 392,180 |
| 2022-06-23 | 1.250 | 1.280 | 1.215 | 1.215 | 1.215 | 230,195 |
| 2022-06-22 | 1.320 | 1.360 | 1.250 | 1.250 | 1.250 | 116,206 |
| 2022-06-21 | 1.375 | 1.395 | 1.310 | 1.310 | 1.310 | 89,410 |
| 2022-06-20 | 1.340 | 1.380 | 1.305 | 1.365 | 1.365 | 168,637 |
| 2022-06-17 | 1.370 | 1.430 | 1.325 | 1.345 | 1.345 | 366,793 |
| 2022-06-16 | 1.385 | 1.420 | 1.370 | 1.370 | 1.370 | 60,048 |
| 2022-06-15 | 1.505 | 1.505 | 1.380 | 1.380 | 1.380 | 87,197 |
| 2022-06-14 | 1.540 | 1.580 | 1.405 | 1.580 | 1.580 | 114,518 |
| 2022-06-10 | 1.530 | 1.610 | 1.475 | 1.610 | 1.610 | 95,794 |
| 2022-06-09 | 1.585 | 1.585 | 1.530 | 1.530 | 1.530 | 56,743 |
| 2022-06-08 | 1.500 | 1.645 | 1.500 | 1.620 | 1.620 | 88,596 |
| 2022-06-07 | 1.555 | 1.565 | 1.460 | 1.500 | 1.500 | 260,254 |
| 2022-06-06 | 1.640 | 1.680 | 1.555 | 1.555 | 1.555 | 79,434 |
| 2022-06-03 | 1.650 | 1.750 | 1.650 | 1.690 | 1.690 | 214,161 |
| 2022-06-02 | 1.660 | 1.710 | 1.610 | 1.610 | 1.610 | 80,739 |
| 2022-06-01 | 1.800 | 1.820 | 1.665 | 1.730 | 1.730 | 109,961 |
| 2022-05-31 | 1.850 | 1.860 | 1.725 | 1.760 | 1.760 | 244,671 |
| 2022-05-30 | 1.770 | 1.860 | 1.760 | 1.860 | 1.860 | 2,708,854 |
| 2022-05-27 | 1.920 | 1.920 | 1.690 | 1.795 | 1.795 | 95,781 |
| 2022-05-26 | 1.655 | 1.840 | 1.655 | 1.840 | 1.840 | 192,263 |
| 2022-05-25 | 1.550 | 1.660 | 1.545 | 1.660 | 1.660 | 73,022 |
| 2022-05-24 | 1.600 | 1.635 | 1.545 | 1.545 | 1.545 | 128,238 |
| 2022-05-23 | 1.600 | 1.665 | 1.555 | 1.555 | 1.555 | 205,997 |
| 2022-05-20 | 1.580 | 1.705 | 1.555 | 1.600 | 1.600 | 163,045 |
| 2022-05-19 | 1.530 | 1.610 | 1.520 | 1.560 | 1.560 | 120,308 |
| 2022-05-18 | 1.600 | 1.645 | 1.555 | 1.555 | 1.555 | 299,977 |
| 2022-05-17 | 1.680 | 1.690 | 1.555 | 1.580 | 1.580 | 1,487,987 |
| 2022-05-16 | 1.800 | 1.805 | 1.670 | 1.670 | 1.670 | 87,892 |
| 2022-05-13 | 1.720 | 1.825 | 1.670 | 1.700 | 1.700 | 174,068 |
| 2022-05-12 | 1.900 | 1.900 | 1.715 | 1.715 | 1.715 | 127,947 |
| 2022-05-11 | 1.750 | 1.905 | 1.750 | 1.905 | 1.905 | 306,288 |
| 2022-05-10 | 1.740 | 1.840 | 1.740 | 1.830 | 1.830 | 223,036 |
| 2022-05-09 | 1.930 | 1.930 | 1.755 | 1.755 | 1.755 | 149,050 |
| 2022-05-06 | 1.950 | 1.950 | 1.855 | 1.930 | 1.930 | 119,071 |
| 2022-05-05 | 2.100 | 2.120 | 1.985 | 1.990 | 1.990 | 114,160 |
| 2022-05-04 | 2.090 | 2.120 | 2.060 | 2.090 | 2.090 | 335,414 |
| 2022-05-03 | 2.150 | 2.170 | 2.090 | 2.130 | 2.130 | 64,034 |
| 2022-05-02 | 2.210 | 2.210 | 2.070 | 2.180 | 2.180 | 109,955 |
| 2022-04-29 | 2.300 | 2.310 | 2.170 | 2.240 | 2.240 | 151,603 |
| 2022-04-28 | 2.200 | 2.300 | 2.170 | 2.290 | 2.290 | 87,290 |
| 2022-04-27 | 2.100 | 2.200 | 2.100 | 2.160 | 2.160 | 265,226 |
| 2022-04-26 | 2.110 | 2.210 | 2.095 | 2.150 | 2.150 | 474,741 |
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.