FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.016	0.016	0.016	0.016	0.016	99,818
2022-07-19	0.014	0.014	0.014	0.014	0.014	0
2022-07-18	0.014	0.014	0.014	0.014	0.014	0
2022-07-15	0.014	0.014	0.014	0.014	0.014	0
2022-07-14	0.014	0.014	0.014	0.014	0.014	0
2022-07-13	0.014	0.014	0.014	0.014	0.014	0
2022-07-12	0.017	0.017	0.014	0.014	0.014	187,026
2022-07-11	0.017	0.017	0.017	0.017	0.017	0
2022-07-08	0.015	0.017	0.015	0.017	0.017	67,026
2022-07-07	0.015	0.015	0.014	0.014	0.014	280,000
2022-07-06	0.014	0.014	0.014	0.014	0.014	0
2022-07-05	0.014	0.014	0.014	0.014	0.014	10,000
2022-07-04	0.014	0.014	0.014	0.014	0.014	0
2022-07-01	0.014	0.014	0.014	0.014	0.014	0
2022-06-30	0.015	0.015	0.014	0.014	0.014	197,564
2022-06-29	0.014	0.014	0.014	0.014	0.014	30,000
2022-06-28	0.014	0.014	0.013	0.013	0.013	1,080,000
2022-06-27	0.015	0.015	0.012	0.012	0.012	9,447,810
2022-06-24	0.015	0.016	0.015	0.016	0.016	416,000
2022-06-23	0.017	0.018	0.017	0.017	0.017	390,515
2022-06-22	0.018	0.018	0.018	0.018	0.018	0
2022-06-21	0.018	0.018	0.018	0.018	0.018	0
2022-06-20	0.018	0.018	0.018	0.018	0.018	0
2022-06-17	0.018	0.018	0.018	0.018	0.018	0
2022-06-16	0.018	0.018	0.018	0.018	0.018	50,000
2022-06-15	0.018	0.018	0.018	0.018	0.018	0
2022-06-14	0.016	0.018	0.016	0.018	0.018	116,294
2022-06-10	0.020	0.020	0.018	0.018	0.018	1,256,308
2022-06-09	0.022	0.022	0.021	0.021	0.021	252,848
2022-06-08	0.023	0.023	0.021	0.021	0.021	504,245
2022-06-07	0.025	0.025	0.025	0.025	0.025	0
2022-06-06	0.025	0.025	0.025	0.025	0.025	0
2022-06-03	0.023	0.025	0.023	0.025	0.025	260,672
2022-06-02	0.025	0.025	0.025	0.025	0.025	0
2022-06-01	0.026	0.026	0.025	0.025	0.025	289,909
2022-05-31	0.026	0.026	0.026	0.026	0.026	0
2022-05-30	0.026	0.026	0.026	0.026	0.026	0
2022-05-27	0.026	0.026	0.026	0.026	0.026	0
2022-05-26	0.026	0.026	0.026	0.026	0.026	3,828
2022-05-25	0.027	0.027	0.026	0.026	0.026	5,011
2022-05-24	0.024	0.027	0.024	0.027	0.027	1,122,821
2022-05-23	0.024	0.024	0.024	0.024	0.024	6,540
2022-05-20	0.023	0.025	0.023	0.025	0.025	613,981
2022-05-19	0.026	0.026	0.021	0.022	0.022	948,254
2022-05-18	0.023	0.023	0.020	0.021	0.021	2,132,024
2022-05-17	0.025	0.025	0.021	0.021	0.021	159,802
2022-05-16	0.025	0.025	0.025	0.025	0.025	229,849
2022-05-13	0.023	0.023	0.023	0.023	0.023	0
2022-05-12	0.023	0.023	0.023	0.023	0.023	18,891
2022-05-11	0.022	0.022	0.022	0.022	0.022	0
2022-05-10	0.022	0.022	0.022	0.022	0.022	0
2022-05-09	0.025	0.025	0.022	0.022	0.022	172,874
2022-05-06	0.026	0.026	0.026	0.026	0.026	0
2022-05-05	0.026	0.026	0.026	0.026	0.026	0
2022-05-04	0.026	0.026	0.026	0.026	0.026	142,000
2022-05-03	0.026	0.026	0.026	0.026	0.026	31,725
2022-05-02	0.027	0.027	0.026	0.026	0.026	500,000
2022-04-29	0.027	0.027	0.027	0.027	0.027	50,000
2022-04-28	0.027	0.027	0.027	0.027	0.027	945,729
2022-04-27	0.029	0.029	0.026	0.027	0.027	2,778,812

← NewerPage 19 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.