FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.009	0.010	0.007	0.010	0.010	4,572,184
2024-06-12	0.009	0.009	0.009	0.009	0.009	432,167
2024-06-11	0.010	0.010	0.010	0.010	0.010	386,546
2024-06-07	0.011	0.011	0.010	0.010	0.010	462,326
2024-06-06	0.011	0.011	0.011	0.011	0.011	0
2024-06-05	0.011	0.011	0.010	0.011	0.011	1,283,851
2024-06-04	0.012	0.012	0.010	0.011	0.011	1,777,174
2024-06-03	0.012	0.012	0.012	0.012	0.012	1,019,830
2024-05-31	0.013	0.013	0.013	0.013	0.013	0
2024-05-30	0.013	0.013	0.013	0.013	0.013	0
2024-05-29	0.013	0.013	0.013	0.013	0.013	0
2024-05-28	0.013	0.013	0.013	0.013	0.013	321,426
2024-05-27	0.014	0.014	0.012	0.012	0.012	87,290
2024-05-24	0.014	0.014	0.012	0.012	0.012	400,300
2024-05-23	0.014	0.014	0.014	0.014	0.014	20,271
2024-05-22	0.013	0.014	0.012	0.014	0.014	2,667,630
2024-05-21	0.011	0.011	0.011	0.011	0.011	49,164
2024-05-20	0.012	0.014	0.012	0.013	0.013	1,494,655
2024-05-17	0.013	0.013	0.013	0.013	0.013	1,181,722
2024-05-16	0.013	0.013	0.013	0.013	0.013	0
2024-05-15	0.013	0.013	0.013	0.013	0.013	112,529
2024-05-14	0.013	0.014	0.012	0.014	0.014	1,009,867
2024-05-13	0.012	0.012	0.012	0.012	0.012	350,000
2024-05-10	0.012	0.012	0.012	0.012	0.012	109,110
2024-05-09	0.013	0.013	0.013	0.013	0.013	32,950
2024-05-08	0.013	0.013	0.012	0.012	0.012	86,666
2024-05-07	0.015	0.015	0.012	0.012	0.012	1,079,351
2024-05-06	0.014	0.014	0.014	0.014	0.014	0
2024-05-03	0.016	0.016	0.014	0.014	0.014	913,011
2024-05-02	0.017	0.017	0.017	0.017	0.017	1,148,313
2024-05-01	0.018	0.018	0.017	0.017	0.017	1,038,640
2024-04-30	0.018	0.018	0.018	0.018	0.018	433,484
2024-04-29	0.017	0.019	0.017	0.018	0.018	636,242
2024-04-26	0.018	0.018	0.018	0.018	0.018	164,666
2024-04-24	0.017	0.018	0.017	0.018	0.018	64,321
2024-04-23	0.017	0.017	0.016	0.016	0.016	58,435
2024-04-22	0.016	0.016	0.016	0.016	0.016	91,411
2024-04-19	0.017	0.017	0.017	0.017	0.017	171,601
2024-04-18	0.017	0.017	0.017	0.017	0.017	0
2024-04-17	0.017	0.017	0.017	0.017	0.017	309,494
2024-04-16	0.016	0.018	0.016	0.018	0.018	284,401
2024-04-15	0.016	0.016	0.016	0.016	0.016	56,707
2024-04-12	0.017	0.017	0.017	0.017	0.017	81,873
2024-04-11	0.017	0.018	0.017	0.018	0.018	436,117
2024-04-10	0.016	0.018	0.016	0.017	0.017	198,645
2024-04-09	0.016	0.016	0.015	0.015	0.015	12,690
2024-04-08	0.016	0.016	0.016	0.016	0.016	29,800
2024-04-05	0.016	0.016	0.016	0.016	0.016	95,400
2024-04-04	0.016	0.016	0.016	0.016	0.016	64,610
2024-04-03	0.016	0.016	0.016	0.016	0.016	213,857
2024-04-02	0.020	0.020	0.015	0.017	0.017	623,451
2024-03-28	0.017	0.017	0.017	0.017	0.017	31,250
2024-03-27	0.018	0.018	0.018	0.018	0.018	0
2024-03-26	0.018	0.018	0.018	0.018	0.018	0
2024-03-25	0.018	0.018	0.018	0.018	0.018	116,849
2024-03-22	0.018	0.018	0.018	0.018	0.018	0
2024-03-21	0.019	0.019	0.018	0.018	0.018	254,250
2024-03-20	0.018	0.018	0.018	0.018	0.018	0
2024-03-19	0.018	0.018	0.018	0.018	0.018	50,000
2024-03-18	0.019	0.019	0.019	0.019	0.019	100,000

← NewerPage 11 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.