FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.030	0.030	0.030	0.030	0.030	0
2022-04-22	0.030	0.030	0.030	0.030	0.030	0
2022-04-21	0.031	0.031	0.030	0.030	0.030	865,000
2022-04-20	0.032	0.032	0.031	0.031	0.031	51,916
2022-04-19	0.034	0.034	0.034	0.034	0.034	0
2022-04-14	0.032	0.034	0.032	0.034	0.034	651,355
2022-04-13	0.032	0.032	0.032	0.032	0.032	44,199
2022-04-12	0.032	0.032	0.032	0.032	0.032	0
2022-04-11	0.032	0.032	0.032	0.032	0.032	0
2022-04-08	0.032	0.032	0.032	0.032	0.032	135,535
2022-04-07	0.030	0.030	0.030	0.030	0.030	948,712
2022-04-06	0.031	0.031	0.030	0.030	0.030	3,302,578
2022-04-05	0.032	0.032	0.031	0.031	0.031	2,821,272
2022-04-04	0.030	0.031	0.029	0.031	0.031	723,615
2022-04-01	0.030	0.030	0.030	0.030	0.030	285,900
2022-03-31	0.031	0.031	0.030	0.030	0.030	500,212
2022-03-30	0.032	0.032	0.030	0.031	0.031	1,713,961
2022-03-29	0.029	0.032	0.029	0.032	0.032	941,272
2022-03-28	0.030	0.030	0.028	0.028	0.028	275,056
2022-03-25	0.031	0.031	0.031	0.031	0.031	0
2022-03-24	0.030	0.031	0.030	0.031	0.031	670,262
2022-03-23	0.030	0.030	0.030	0.030	0.030	2,207,688
2022-03-22	0.028	0.031	0.028	0.030	0.030	4,331,339
2022-03-21	0.025	0.027	0.025	0.027	0.027	821,360
2022-03-18	0.023	0.023	0.023	0.023	0.023	229,198
2022-03-17	0.023	0.024	0.023	0.024	0.024	650,000
2022-03-16	0.024	0.025	0.024	0.025	0.025	196,979
2022-03-15	0.024	0.024	0.024	0.024	0.024	117,332
2022-03-14	0.024	0.025	0.024	0.025	0.025	1,000,000
2022-03-11	0.025	0.025	0.025	0.025	0.025	30,241
2022-03-10	0.026	0.026	0.026	0.026	0.026	147,335
2022-03-09	0.027	0.027	0.025	0.025	0.025	171,560
2022-03-08	0.025	0.025	0.025	0.025	0.025	437,001
2022-03-07	0.029	0.029	0.029	0.029	0.029	0
2022-03-04	0.029	0.029	0.029	0.029	0.029	0
2022-03-03	0.029	0.029	0.029	0.029	0.029	0
2022-03-02	0.029	0.029	0.029	0.029	0.029	91,870
2022-03-01	0.030	0.030	0.030	0.030	0.030	0
2022-02-28	0.030	0.030	0.030	0.030	0.030	0
2022-02-25	0.030	0.030	0.030	0.030	0.030	0
2022-02-24	0.030	0.030	0.030	0.030	0.030	4,000
2022-02-23	0.028	0.028	0.027	0.027	0.027	150,000
2022-02-22	0.027	0.027	0.027	0.027	0.027	866,580
2022-02-21	0.027	0.027	0.027	0.027	0.027	0
2022-02-18	0.029	0.029	0.027	0.027	0.027	592,927
2022-02-17	0.028	0.030	0.028	0.030	0.030	108,614
2022-02-16	0.030	0.033	0.030	0.030	0.030	1,108,918
2022-02-15	0.028	0.030	0.028	0.030	0.030	114,419
2022-02-14	0.030	0.030	0.030	0.030	0.030	233,000
2022-02-11	0.032	0.032	0.031	0.031	0.031	1,684,478
2022-02-10	0.032	0.032	0.032	0.032	0.032	150,000
2022-02-09	0.032	0.032	0.032	0.032	0.032	318,482
2022-02-08	0.031	0.033	0.031	0.033	0.033	428,335
2022-02-07	0.031	0.031	0.031	0.031	0.031	92,309
2022-02-04	0.030	0.030	0.030	0.030	0.030	0
2022-02-03	0.031	0.031	0.030	0.030	0.030	1,120,408
2022-02-02	0.030	0.031	0.029	0.031	0.031	2,636,135
2022-02-01	0.030	0.030	0.030	0.030	0.030	243,918
2022-01-31	0.031	0.031	0.030	0.030	0.030	244,577
2022-01-28	0.032	0.032	0.032	0.032	0.032	100,000

← NewerPage 20 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.