FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.020	0.020	0.020	0.020	0.020	13,778
2024-03-14	0.020	0.020	0.020	0.020	0.020	874,856
2024-03-13	0.021	0.021	0.020	0.020	0.020	127,899
2024-03-12	0.020	0.020	0.020	0.020	0.020	59,985
2024-03-11	0.020	0.021	0.020	0.021	0.021	135,415
2024-03-08	0.018	0.019	0.018	0.019	0.019	45,530
2024-03-07	0.019	0.020	0.018	0.018	0.018	2,927,594
2024-03-06	0.019	0.019	0.018	0.019	0.019	108,550
2024-03-05	0.017	0.019	0.017	0.019	0.019	843,764
2024-03-04	0.016	0.016	0.015	0.015	0.015	104,613
2024-03-01	0.016	0.016	0.016	0.016	0.016	0
2024-02-29	0.016	0.016	0.016	0.016	0.016	508,124
2024-02-28	0.015	0.016	0.015	0.016	0.016	705,121
2024-02-27	0.015	0.015	0.015	0.015	0.015	79,166
2024-02-26	0.014	0.014	0.014	0.014	0.014	0
2024-02-23	0.014	0.014	0.014	0.014	0.014	105,248
2024-02-22	0.014	0.014	0.014	0.014	0.014	80,000
2024-02-21	0.015	0.015	0.014	0.014	0.014	364,542
2024-02-20	0.015	0.015	0.014	0.015	0.015	1,785,940
2024-02-19	0.016	0.016	0.014	0.015	0.015	2,283,410
2024-02-16	0.016	0.016	0.014	0.015	0.015	827,547
2024-02-15	0.016	0.016	0.014	0.015	0.015	2,173,060
2024-02-14	0.016	0.016	0.016	0.016	0.016	232,261
2024-02-13	0.016	0.016	0.016	0.016	0.016	400,000
2024-02-12	0.017	0.017	0.017	0.017	0.017	0
2024-02-09	0.017	0.017	0.017	0.017	0.017	250,000
2024-02-08	0.017	0.017	0.017	0.017	0.017	21,243
2024-02-07	0.017	0.017	0.017	0.017	0.017	0
2024-02-06	0.017	0.017	0.017	0.017	0.017	0
2024-02-05	0.017	0.017	0.017	0.017	0.017	25,334
2024-02-02	0.017	0.017	0.017	0.017	0.017	182,790
2024-02-01	0.017	0.017	0.017	0.017	0.017	50,000
2024-01-31	0.017	0.018	0.017	0.018	0.018	141,707
2024-01-30	0.017	0.017	0.017	0.017	0.017	365,480
2024-01-29	0.016	0.016	0.016	0.016	0.016	303,587
2024-01-25	0.017	0.017	0.015	0.015	0.015	363,713
2024-01-24	0.017	0.017	0.017	0.017	0.017	0
2024-01-23	0.017	0.017	0.017	0.017	0.017	253,729
2024-01-22	0.018	0.019	0.018	0.018	0.018	183,833
2024-01-19	0.019	0.019	0.019	0.019	0.019	860,304
2024-01-18	0.019	0.019	0.019	0.019	0.019	275,325
2024-01-17	0.016	0.019	0.016	0.019	0.019	1,369,161
2024-01-16	0.019	0.019	0.016	0.016	0.016	4,633,397
2024-01-15	0.022	0.022	0.022	0.022	0.022	447
2024-01-12	0.021	0.022	0.021	0.022	0.022	769,618
2024-01-11	0.020	0.020	0.020	0.020	0.020	124,644
2024-01-10	0.022	0.022	0.022	0.022	0.022	200,143
2024-01-09	0.021	0.022	0.021	0.022	0.022	219,410
2024-01-08	0.023	0.023	0.019	0.019	0.019	1,880,086
2024-01-05	0.022	0.023	0.022	0.023	0.023	739,644
2024-01-04	0.021	0.022	0.020	0.022	0.022	755,760
2024-01-03	0.021	0.021	0.021	0.021	0.021	15,300
2024-01-02	0.022	0.022	0.021	0.021	0.021	250,668
2023-12-29	0.022	0.022	0.022	0.022	0.022	0
2023-12-28	0.021	0.024	0.021	0.022	0.022	2,991,460
2023-12-27	0.019	0.020	0.019	0.020	0.020	3,275,954
2023-12-22	0.018	0.018	0.018	0.018	0.018	223,741
2023-12-21	0.018	0.018	0.018	0.018	0.018	221,166
2023-12-20	0.018	0.018	0.018	0.018	0.018	1,400,073
2023-12-19	0.018	0.019	0.018	0.019	0.019	694,530

← NewerPage 12 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.