Findi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.040 | 4.150 | 4.000 | 4.040 | 4.040 | 49,373 |
| 2024-09-04 | 3.970 | 4.150 | 3.920 | 4.000 | 4.000 | 114,798 |
| 2024-09-03 | 4.330 | 4.330 | 4.130 | 4.150 | 4.150 | 75,208 |
| 2024-09-02 | 4.430 | 4.500 | 4.320 | 4.320 | 4.320 | 43,560 |
| 2024-08-30 | 4.220 | 4.430 | 4.220 | 4.430 | 4.430 | 178,220 |
| 2024-08-29 | 4.180 | 4.210 | 4.150 | 4.180 | 4.180 | 30,204 |
| 2024-08-28 | 4.240 | 4.270 | 4.060 | 4.210 | 4.210 | 94,774 |
| 2024-08-27 | 4.160 | 4.340 | 3.850 | 4.160 | 4.160 | 284,130 |
| 2024-08-26 | 4.100 | 4.120 | 3.860 | 3.900 | 3.900 | 94,561 |
| 2024-08-23 | 3.620 | 4.080 | 3.610 | 4.080 | 4.080 | 243,317 |
| 2024-08-22 | 3.680 | 3.750 | 3.590 | 3.610 | 3.610 | 96,719 |
| 2024-08-21 | 3.440 | 3.670 | 3.440 | 3.670 | 3.670 | 61,057 |
| 2024-08-20 | 3.410 | 3.540 | 3.410 | 3.420 | 3.420 | 31,333 |
| 2024-08-19 | 3.530 | 3.680 | 3.400 | 3.410 | 3.410 | 77,731 |
| 2024-08-16 | 3.380 | 3.620 | 3.380 | 3.600 | 3.600 | 78,472 |
| 2024-08-15 | 3.530 | 3.530 | 3.340 | 3.380 | 3.380 | 69,476 |
| 2024-08-14 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 73,104 |
| 2024-08-13 | 3.580 | 3.620 | 3.460 | 3.530 | 3.530 | 88,281 |
| 2024-08-12 | 3.650 | 3.670 | 3.510 | 3.580 | 3.580 | 74,698 |
| 2024-08-09 | 3.700 | 3.770 | 3.550 | 3.580 | 3.580 | 120,696 |
| 2024-08-08 | 3.620 | 3.690 | 3.530 | 3.560 | 3.560 | 100,626 |
| 2024-08-07 | 3.450 | 3.630 | 3.360 | 3.600 | 3.600 | 96,999 |
| 2024-08-06 | 3.090 | 3.480 | 3.060 | 3.420 | 3.420 | 253,205 |
| 2024-08-05 | 3.460 | 3.470 | 3.130 | 3.130 | 3.130 | 374,627 |
| 2024-08-02 | 3.710 | 3.710 | 3.540 | 3.640 | 3.640 | 141,585 |
| 2024-08-01 | 4.130 | 4.400 | 3.770 | 3.770 | 3.770 | 243,699 |
| 2024-07-31 | 3.760 | 4.080 | 3.650 | 4.080 | 4.080 | 205,077 |
| 2024-07-30 | 3.360 | 3.790 | 3.350 | 3.750 | 3.750 | 350,928 |
| 2024-07-29 | 3.770 | 3.770 | 3.340 | 3.400 | 3.400 | 749,698 |
| 2024-07-26 | 3.700 | 3.920 | 3.530 | 3.790 | 3.790 | 564,793 |
| 2024-07-25 | 3.940 | 3.980 | 3.780 | 3.860 | 3.860 | 219,438 |
| 2024-07-24 | 4.220 | 4.220 | 4.000 | 4.060 | 4.060 | 198,709 |
| 2024-07-23 | 4.300 | 4.350 | 4.160 | 4.210 | 4.210 | 212,342 |
| 2024-07-22 | 4.550 | 4.600 | 4.280 | 4.280 | 4.280 | 167,861 |
| 2024-07-19 | 4.210 | 4.510 | 4.210 | 4.480 | 4.480 | 168,147 |
| 2024-07-18 | 4.300 | 4.360 | 4.210 | 4.210 | 4.210 | 70,580 |
| 2024-07-17 | 4.490 | 4.570 | 4.160 | 4.350 | 4.350 | 211,773 |
| 2024-07-16 | 4.840 | 4.890 | 4.455 | 4.470 | 4.470 | 192,981 |
| 2024-07-15 | 4.630 | 4.900 | 4.620 | 4.800 | 4.800 | 347,556 |
| 2024-07-12 | 4.720 | 4.720 | 4.610 | 4.630 | 4.630 | 69,248 |
| 2024-07-11 | 4.640 | 4.750 | 4.565 | 4.650 | 4.650 | 153,506 |
| 2024-07-10 | 4.620 | 4.645 | 4.500 | 4.630 | 4.630 | 51,507 |
| 2024-07-09 | 4.670 | 4.720 | 4.560 | 4.590 | 4.590 | 125,483 |
| 2024-07-08 | 4.690 | 4.700 | 4.550 | 4.670 | 4.670 | 83,991 |
| 2024-07-05 | 4.600 | 4.650 | 4.460 | 4.540 | 4.540 | 97,478 |
| 2024-07-04 | 4.700 | 4.730 | 4.550 | 4.610 | 4.610 | 164,323 |
| 2024-07-03 | 4.620 | 4.760 | 4.600 | 4.670 | 4.670 | 133,542 |
| 2024-07-02 | 4.500 | 4.760 | 4.480 | 4.650 | 4.650 | 156,600 |
| 2024-07-01 | 4.700 | 4.710 | 4.450 | 4.500 | 4.500 | 141,798 |
| 2024-06-28 | 4.800 | 4.810 | 4.650 | 4.700 | 4.700 | 146,711 |
| 2024-06-27 | 4.680 | 4.930 | 4.550 | 4.760 | 4.760 | 212,109 |
| 2024-06-26 | 4.500 | 4.730 | 4.465 | 4.700 | 4.700 | 223,166 |
| 2024-06-25 | 4.250 | 4.520 | 4.140 | 4.520 | 4.520 | 135,375 |
| 2024-06-24 | 4.360 | 4.520 | 4.180 | 4.220 | 4.220 | 225,146 |
| 2024-06-21 | 4.350 | 4.350 | 4.060 | 4.230 | 4.230 | 172,666 |
| 2024-06-20 | 4.080 | 4.400 | 4.080 | 4.320 | 4.320 | 372,245 |
| 2024-06-19 | 3.520 | 4.130 | 3.520 | 4.080 | 4.080 | 317,827 |
| 2024-06-18 | 3.640 | 3.660 | 3.460 | 3.520 | 3.520 | 167,980 |
| 2024-06-17 | 3.770 | 3.770 | 3.505 | 3.620 | 3.620 | 209,209 |
| 2024-06-14 | 3.790 | 3.920 | 3.650 | 3.780 | 3.780 | 176,842 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-22 | 0.1000 AUD |
| 2021-03-16 | 0.0555 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.