FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.031	0.031	0.031	0.031	0.031	0
2022-01-25	0.031	0.031	0.031	0.031	0.031	149,843
2022-01-24	0.032	0.032	0.032	0.032	0.032	185,615
2022-01-21	0.034	0.034	0.032	0.032	0.032	693,178
2022-01-20	0.034	0.034	0.034	0.034	0.034	0
2022-01-19	0.036	0.036	0.034	0.034	0.034	251,645
2022-01-18	0.037	0.037	0.036	0.036	0.036	1,364,827
2022-01-17	0.035	0.040	0.034	0.036	0.036	5,585,637
2022-01-14	0.032	0.036	0.032	0.036	0.036	2,995,342
2022-01-13	0.034	0.035	0.032	0.032	0.032	2,145,432
2022-01-12	0.032	0.034	0.032	0.034	0.034	438,764
2022-01-11	0.033	0.033	0.032	0.032	0.032	164,248
2022-01-10	0.034	0.034	0.032	0.033	0.033	1,494,692
2022-01-07	0.029	0.034	0.029	0.034	0.034	5,274,380
2022-01-06	0.029	0.029	0.027	0.027	0.027	27,240
2022-01-05	0.027	0.027	0.027	0.027	0.027	0
2022-01-04	0.027	0.027	0.027	0.027	0.027	252,307
2021-12-31	0.027	0.027	0.027	0.027	0.027	0
2021-12-30	0.027	0.027	0.027	0.027	0.027	179,299
2021-12-29	0.027	0.027	0.027	0.027	0.027	270,700
2021-12-24	0.027	0.027	0.027	0.027	0.027	374,347
2021-12-23	0.027	0.028	0.027	0.028	0.028	622,394
2021-12-22	0.025	0.027	0.025	0.027	0.027	708,124
2021-12-21	0.025	0.025	0.024	0.024	0.024	1,050,938
2021-12-20	0.026	0.026	0.025	0.025	0.025	197,919
2021-12-17	0.027	0.027	0.027	0.027	0.027	0
2021-12-16	0.027	0.027	0.027	0.027	0.027	0
2021-12-15	0.027	0.027	0.027	0.027	0.027	385,571
2021-12-14	0.026	0.026	0.025	0.025	0.025	70,025
2021-12-13	0.026	0.026	0.026	0.026	0.026	0
2021-12-10	0.026	0.026	0.026	0.026	0.026	100,000
2021-12-09	0.027	0.027	0.027	0.027	0.027	0
2021-12-08	0.027	0.027	0.027	0.027	0.027	0
2021-12-07	0.027	0.027	0.027	0.027	0.027	30,000
2021-12-06	0.026	0.026	0.026	0.026	0.026	535,900
2021-12-03	0.028	0.028	0.026	0.026	0.026	240,418
2021-12-02	0.029	0.029	0.028	0.028	0.028	596,782
2021-12-01	0.030	0.030	0.030	0.030	0.030	88,189
2021-11-30	0.030	0.030	0.030	0.030	0.030	234,721
2021-11-29	0.030	0.030	0.029	0.029	0.029	665,121
2021-11-26	0.033	0.034	0.032	0.033	0.033	793,072
2021-11-25	0.034	0.034	0.034	0.034	0.034	60,000
2021-11-24	0.034	0.034	0.034	0.034	0.034	5,507
2021-11-23	0.034	0.034	0.033	0.034	0.034	814,849
2021-11-22	0.035	0.035	0.033	0.033	0.033	31,728
2021-11-19	0.036	0.036	0.035	0.035	0.035	141,889
2021-11-18	0.038	0.038	0.035	0.036	0.036	468,685
2021-11-17	0.039	0.040	0.039	0.040	0.040	81,068
2021-11-16	0.039	0.040	0.039	0.039	0.039	154,596
2021-11-15	0.035	0.039	0.035	0.038	0.038	153,421
2021-11-12	0.037	0.037	0.037	0.037	0.037	290,000
2021-11-11	0.040	0.040	0.037	0.037	0.037	490,858
2021-11-10	0.038	0.042	0.038	0.040	0.040	1,111,057
2021-11-09	0.041	0.041	0.038	0.039	0.039	1,858,127
2021-11-08	0.043	0.044	0.040	0.041	0.041	3,560,267
2021-11-05	0.042	0.043	0.042	0.043	0.043	275,000
2021-11-04	0.042	0.043	0.041	0.043	0.043	590,689
2021-11-03	0.042	0.046	0.042	0.042	0.042	1,253,353
2021-11-02	0.044	0.044	0.041	0.042	0.042	1,115,635
2021-11-01	0.046	0.047	0.044	0.044	0.044	687,856

← NewerPage 21 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.