FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.021	0.021	0.019	0.019	0.019	94,128
2022-10-12	0.020	0.020	0.020	0.020	0.020	0
2022-10-11	0.020	0.020	0.020	0.020	0.020	0
2022-10-10	0.020	0.020	0.020	0.020	0.020	0
2022-10-07	0.020	0.020	0.020	0.020	0.020	0
2022-10-06	0.020	0.020	0.020	0.020	0.020	150,000
2022-10-05	0.018	0.018	0.018	0.018	0.018	280,619
2022-10-04	0.021	0.021	0.020	0.020	0.020	219,381
2022-10-03	0.022	0.022	0.022	0.022	0.022	146,527
2022-09-30	0.022	0.022	0.022	0.022	0.022	0
2022-09-29	0.022	0.022	0.022	0.022	0.022	0
2022-09-28	0.022	0.022	0.022	0.022	0.022	263,699
2022-09-27	0.024	0.024	0.024	0.024	0.024	0
2022-09-26	0.022	0.024	0.022	0.024	0.024	175,152
2022-09-23	0.023	0.023	0.023	0.023	0.023	320,000
2022-09-21	0.024	0.024	0.024	0.024	0.024	0
2022-09-20	0.024	0.024	0.022	0.024	0.024	1,455,464
2022-09-19	0.019	0.021	0.019	0.021	0.021	3,841,764
2022-09-16	0.018	0.019	0.018	0.018	0.018	210,692
2022-09-15	0.022	0.022	0.022	0.022	0.022	0
2022-09-14	0.022	0.022	0.022	0.022	0.022	0
2022-09-13	0.022	0.022	0.022	0.022	0.022	0
2022-09-12	0.020	0.022	0.018	0.022	0.022	317,655
2022-09-09	0.020	0.022	0.020	0.022	0.022	2,503,837
2022-09-08	0.020	0.020	0.020	0.020	0.020	453,000
2022-09-07	0.017	0.017	0.017	0.017	0.017	0
2022-09-06	0.017	0.017	0.017	0.017	0.017	0
2022-09-05	0.017	0.017	0.017	0.017	0.017	203,125
2022-09-02	0.017	0.017	0.017	0.017	0.017	157,108
2022-09-01	0.017	0.017	0.017	0.017	0.017	319,081
2022-08-31	0.019	0.019	0.019	0.019	0.019	0
2022-08-30	0.019	0.019	0.019	0.019	0.019	0
2022-08-29	0.019	0.019	0.019	0.019	0.019	1,238,630
2022-08-26	0.020	0.020	0.020	0.020	0.020	0
2022-08-25	0.018	0.020	0.018	0.020	0.020	710,535
2022-08-24	0.018	0.018	0.016	0.018	0.018	311,461
2022-08-23	0.019	0.019	0.019	0.019	0.019	0
2022-08-22	0.019	0.019	0.019	0.019	0.019	157,108
2022-08-19	0.018	0.018	0.018	0.018	0.018	21,739
2022-08-18	0.018	0.018	0.018	0.018	0.018	0
2022-08-17	0.018	0.018	0.017	0.018	0.018	271,000
2022-08-16	0.018	0.018	0.018	0.018	0.018	0
2022-08-15	0.017	0.018	0.017	0.018	0.018	1,139,575
2022-08-12	0.016	0.016	0.016	0.016	0.016	400,000
2022-08-11	0.015	0.015	0.015	0.015	0.015	1,190,000
2022-08-10	0.014	0.016	0.014	0.015	0.015	2,445,852
2022-08-09	0.016	0.016	0.013	0.013	0.013	339,803
2022-08-08	0.016	0.016	0.016	0.016	0.016	950,000
2022-08-05	0.016	0.016	0.016	0.016	0.016	0
2022-08-04	0.016	0.016	0.016	0.016	0.016	83,810
2022-08-03	0.015	0.015	0.015	0.015	0.015	0
2022-08-02	0.015	0.015	0.015	0.015	0.015	0
2022-08-01	0.015	0.015	0.015	0.015	0.015	0
2022-07-29	0.015	0.016	0.015	0.015	0.015	461,364
2022-07-28	0.016	0.016	0.015	0.015	0.015	944,818
2022-07-27	0.016	0.016	0.016	0.016	0.016	182
2022-07-26	0.016	0.016	0.016	0.016	0.016	0
2022-07-25	0.016	0.016	0.016	0.016	0.016	0
2022-07-22	0.016	0.016	0.016	0.016	0.016	0
2022-07-21	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 18 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.