FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.011	0.011	0.011	0.011	0.011	13,095
2023-09-25	0.010	0.011	0.010	0.010	0.010	479,670
2023-09-22	0.011	0.011	0.011	0.011	0.011	232,590
2023-09-21	0.012	0.012	0.012	0.012	0.012	0
2023-09-20	0.012	0.012	0.012	0.012	0.012	0
2023-09-19	0.012	0.012	0.012	0.012	0.012	0
2023-09-18	0.012	0.012	0.012	0.012	0.012	0
2023-09-15	0.012	0.012	0.012	0.012	0.012	0
2023-09-14	0.012	0.012	0.012	0.012	0.012	306,614
2023-09-13	0.011	0.011	0.011	0.011	0.011	902,427
2023-09-12	0.011	0.011	0.011	0.011	0.011	0
2023-09-11	0.011	0.011	0.011	0.011	0.011	0
2023-09-08	0.011	0.011	0.011	0.011	0.011	260,000
2023-09-07	0.012	0.012	0.011	0.011	0.011	1,000,153
2023-09-06	0.012	0.012	0.012	0.012	0.012	0
2023-09-05	0.011	0.012	0.011	0.012	0.012	1,206,130
2023-09-04	0.011	0.012	0.011	0.012	0.012	440,500
2023-09-01	0.011	0.011	0.011	0.011	0.011	0
2023-08-31	0.012	0.012	0.010	0.011	0.011	367,319
2023-08-30	0.011	0.011	0.011	0.011	0.011	0
2023-08-29	0.011	0.011	0.011	0.011	0.011	0
2023-08-28	0.011	0.011	0.011	0.011	0.011	169,948
2023-08-25	0.011	0.011	0.011	0.011	0.011	190,758
2023-08-24	0.012	0.012	0.010	0.010	0.010	1,149,200
2023-08-23	0.012	0.012	0.012	0.012	0.012	130,000
2023-08-22	0.013	0.013	0.013	0.013	0.013	11,538
2023-08-21	0.012	0.013	0.011	0.013	0.013	989,586
2023-08-18	0.012	0.012	0.012	0.012	0.012	498,770
2023-08-17	0.013	0.013	0.012	0.012	0.012	568,771
2023-08-16	0.014	0.014	0.013	0.013	0.013	1,056,432
2023-08-15	0.015	0.015	0.015	0.015	0.015	0
2023-08-14	0.015	0.015	0.015	0.015	0.015	625,000
2023-08-11	0.013	0.013	0.013	0.013	0.013	0
2023-08-10	0.015	0.015	0.013	0.013	0.013	533,500
2023-08-09	0.015	0.015	0.015	0.015	0.015	0
2023-08-08	0.015	0.015	0.015	0.015	0.015	416,080
2023-08-07	0.015	0.015	0.015	0.015	0.015	56
2023-08-04	0.016	0.016	0.016	0.016	0.016	0
2023-08-03	0.016	0.016	0.016	0.016	0.016	0
2023-08-02	0.015	0.016	0.015	0.016	0.016	56,979
2023-08-01	0.015	0.015	0.015	0.015	0.015	0
2023-07-31	0.015	0.015	0.015	0.015	0.015	100,360
2023-07-28	0.017	0.017	0.015	0.015	0.015	66,689
2023-07-27	0.016	0.017	0.015	0.017	0.017	886,066
2023-07-26	0.016	0.016	0.016	0.016	0.016	6,257
2023-07-25	0.016	0.016	0.016	0.016	0.016	843,800
2023-07-24	0.015	0.015	0.015	0.015	0.015	538,651
2023-07-21	0.015	0.015	0.015	0.015	0.015	0
2023-07-20	0.015	0.015	0.014	0.015	0.015	727,490
2023-07-19	0.015	0.015	0.015	0.015	0.015	50
2023-07-18	0.015	0.015	0.015	0.015	0.015	0
2023-07-17	0.016	0.016	0.015	0.015	0.015	224,315
2023-07-14	0.015	0.015	0.015	0.015	0.015	0
2023-07-13	0.015	0.015	0.015	0.015	0.015	0
2023-07-12	0.015	0.015	0.015	0.015	0.015	0
2023-07-11	0.015	0.015	0.015	0.015	0.015	0
2023-07-10	0.015	0.015	0.015	0.015	0.015	314,324
2023-07-07	0.016	0.016	0.015	0.015	0.015	247,971
2023-07-06	0.016	0.016	0.016	0.016	0.016	0
2023-07-05	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 14 of 22 · 1,272 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.