Fineos Corporation Holdings Plc historical data

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

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

← NewerPage 19 of 22 · 1,271 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.