FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.020	0.021	0.017	0.017	0.017	282,250
2023-04-04	0.019	0.019	0.019	0.019	0.019	0
2023-04-03	0.019	0.019	0.019	0.019	0.019	0
2023-03-31	0.019	0.019	0.019	0.019	0.019	0
2023-03-30	0.019	0.019	0.019	0.019	0.019	0
2023-03-29	0.019	0.019	0.019	0.019	0.019	0
2023-03-28	0.018	0.019	0.018	0.019	0.019	295,681
2023-03-27	0.018	0.018	0.018	0.018	0.018	209,582
2023-03-24	0.018	0.018	0.018	0.018	0.018	33,611
2023-03-23	0.018	0.018	0.016	0.018	0.018	141,420
2023-03-22	0.014	0.016	0.014	0.016	0.016	528,856
2023-03-21	0.012	0.012	0.012	0.012	0.012	0
2023-03-20	0.012	0.012	0.012	0.012	0.012	75,000
2023-03-17	0.013	0.013	0.011	0.011	0.011	150,000
2023-03-16	0.014	0.014	0.014	0.014	0.014	70,000
2023-03-15	0.015	0.015	0.015	0.015	0.015	0
2023-03-14	0.015	0.015	0.015	0.015	0.015	0
2023-03-13	0.015	0.015	0.015	0.015	0.015	7,192
2023-03-10	0.016	0.016	0.015	0.015	0.015	933,952
2023-03-09	0.016	0.016	0.016	0.016	0.016	0
2023-03-08	0.016	0.016	0.016	0.016	0.016	172,610
2023-03-07	0.015	0.015	0.015	0.015	0.015	0
2023-03-06	0.015	0.015	0.015	0.015	0.015	18,027
2023-03-03	0.016	0.016	0.015	0.015	0.015	870,000
2023-03-02	0.015	0.015	0.015	0.015	0.015	0
2023-03-01	0.016	0.016	0.015	0.015	0.015	2,022,114
2023-02-28	0.016	0.016	0.016	0.016	0.016	46,800
2023-02-27	0.015	0.015	0.015	0.015	0.015	0
2023-02-24	0.016	0.016	0.015	0.015	0.015	1,000,000
2023-02-23	0.016	0.016	0.016	0.016	0.016	0
2023-02-22	0.016	0.016	0.016	0.016	0.016	31,086
2023-02-21	0.018	0.018	0.018	0.018	0.018	0
2023-02-20	0.018	0.018	0.018	0.018	0.018	0
2023-02-17	0.018	0.018	0.018	0.018	0.018	0
2023-02-16	0.017	0.018	0.016	0.018	0.018	423,998
2023-02-15	0.016	0.016	0.016	0.016	0.016	0
2023-02-14	0.016	0.016	0.016	0.016	0.016	0
2023-02-13	0.017	0.017	0.016	0.016	0.016	108,110
2023-02-10	0.016	0.016	0.016	0.016	0.016	10,407
2023-02-09	0.016	0.016	0.016	0.016	0.016	9,897
2023-02-08	0.015	0.016	0.015	0.016	0.016	55,103
2023-02-07	0.014	0.014	0.014	0.014	0.014	0
2023-02-06	0.014	0.014	0.014	0.014	0.014	0
2023-02-03	0.014	0.014	0.014	0.014	0.014	75,000
2023-02-02	0.014	0.014	0.014	0.014	0.014	0
2023-02-01	0.014	0.014	0.013	0.014	0.014	475,000
2023-01-31	0.016	0.016	0.016	0.016	0.016	0
2023-01-30	0.016	0.016	0.016	0.016	0.016	2,902
2023-01-27	0.016	0.016	0.016	0.016	0.016	0
2023-01-25	0.016	0.016	0.016	0.016	0.016	0
2023-01-24	0.017	0.017	0.016	0.016	0.016	194,250
2023-01-23	0.016	0.016	0.016	0.016	0.016	2,563
2023-01-20	0.016	0.016	0.016	0.016	0.016	0
2023-01-19	0.016	0.016	0.016	0.016	0.016	464,670
2023-01-18	0.016	0.016	0.016	0.016	0.016	0
2023-01-17	0.016	0.016	0.016	0.016	0.016	0
2023-01-16	0.016	0.016	0.016	0.016	0.016	0
2023-01-13	0.017	0.017	0.016	0.016	0.016	216,583
2023-01-12	0.017	0.017	0.017	0.017	0.017	0
2023-01-11	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 16 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.