Findi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.480 | 3.880 | 3.480 | 3.800 | 3.800 | 767,162 |
| 2024-06-12 | 3.400 | 3.540 | 3.240 | 3.480 | 3.480 | 132,492 |
| 2024-06-11 | 3.630 | 3.660 | 3.350 | 3.350 | 3.350 | 254,799 |
| 2024-06-07 | 3.580 | 3.830 | 3.550 | 3.680 | 3.680 | 259,807 |
| 2024-06-06 | 3.630 | 3.710 | 3.530 | 3.550 | 3.550 | 205,073 |
| 2024-06-05 | 3.610 | 3.610 | 3.450 | 3.580 | 3.580 | 148,140 |
| 2024-06-04 | 3.760 | 3.770 | 3.540 | 3.570 | 3.570 | 163,022 |
| 2024-06-03 | 3.400 | 3.820 | 3.340 | 3.670 | 3.670 | 320,998 |
| 2024-05-31 | 3.330 | 3.460 | 3.330 | 3.390 | 3.390 | 70,357 |
| 2024-05-30 | 3.490 | 3.600 | 3.320 | 3.320 | 3.320 | 85,370 |
| 2024-05-29 | 3.660 | 3.690 | 3.500 | 3.590 | 3.590 | 89,720 |
| 2024-05-28 | 3.320 | 3.660 | 3.270 | 3.660 | 3.660 | 218,810 |
| 2024-05-27 | 3.880 | 3.890 | 3.180 | 3.320 | 3.320 | 522,895 |
| 2024-05-24 | 3.780 | 3.890 | 3.750 | 3.880 | 3.880 | 247,886 |
| 2024-05-23 | 3.800 | 3.920 | 3.710 | 3.720 | 3.720 | 175,017 |
| 2024-05-22 | 3.860 | 3.950 | 3.680 | 3.780 | 3.780 | 444,668 |
| 2024-05-21 | 3.350 | 3.900 | 3.310 | 3.770 | 3.770 | 960,732 |
| 2024-05-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-05-17 | 2.960 | 3.065 | 2.810 | 3.040 | 3.040 | 115,687 |
| 2024-05-16 | 2.920 | 2.950 | 2.880 | 2.880 | 2.880 | 39,638 |
| 2024-05-15 | 2.950 | 3.010 | 2.900 | 2.900 | 2.900 | 39,292 |
| 2024-05-14 | 2.930 | 3.000 | 2.930 | 2.940 | 2.940 | 36,784 |
| 2024-05-13 | 2.840 | 2.980 | 2.810 | 2.890 | 2.890 | 104,213 |
| 2024-05-10 | 3.150 | 3.150 | 2.810 | 2.820 | 2.820 | 211,994 |
| 2024-05-09 | 3.250 | 3.300 | 3.000 | 3.040 | 3.040 | 256,326 |
| 2024-05-08 | 3.200 | 3.280 | 3.170 | 3.250 | 3.250 | 259,605 |
| 2024-05-07 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 329,885 |
| 2024-05-06 | 3.000 | 3.010 | 2.930 | 3.000 | 3.000 | 90,960 |
| 2024-05-03 | 2.930 | 3.050 | 2.800 | 2.900 | 2.900 | 198,406 |
| 2024-05-02 | 3.050 | 3.050 | 2.910 | 2.960 | 2.960 | 63,496 |
| 2024-05-01 | 3.110 | 3.190 | 3.020 | 3.050 | 3.050 | 133,980 |
| 2024-04-30 | 2.900 | 3.110 | 2.900 | 3.100 | 3.100 | 346,593 |
| 2024-04-29 | 2.570 | 2.870 | 2.570 | 2.840 | 2.840 | 163,050 |
| 2024-04-26 | 2.600 | 2.640 | 2.500 | 2.550 | 2.550 | 74,730 |
| 2024-04-24 | 2.580 | 2.680 | 2.520 | 2.600 | 2.600 | 80,952 |
| 2024-04-23 | 2.660 | 2.670 | 2.530 | 2.550 | 2.550 | 144,516 |
| 2024-04-22 | 2.410 | 2.630 | 2.310 | 2.630 | 2.630 | 254,675 |
| 2024-04-19 | 2.740 | 2.740 | 2.480 | 2.480 | 2.480 | 229,074 |
| 2024-04-18 | 2.570 | 2.800 | 2.520 | 2.640 | 2.640 | 291,878 |
| 2024-04-17 | 2.620 | 2.850 | 2.560 | 2.600 | 2.600 | 299,723 |
| 2024-04-16 | 3.120 | 3.140 | 2.340 | 2.710 | 2.710 | 1,028,268 |
| 2024-04-15 | 3.290 | 3.350 | 2.950 | 3.080 | 3.080 | 510,628 |
| 2024-04-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-10 | 3.200 | 3.250 | 3.100 | 3.200 | 3.200 | 107,333 |
| 2024-04-09 | 3.400 | 3.410 | 3.170 | 3.180 | 3.180 | 251,146 |
| 2024-04-08 | 3.230 | 3.400 | 3.170 | 3.350 | 3.350 | 386,532 |
| 2024-04-05 | 3.220 | 3.230 | 2.960 | 3.100 | 3.100 | 197,986 |
| 2024-04-04 | 3.190 | 3.340 | 3.150 | 3.170 | 3.170 | 183,119 |
| 2024-04-03 | 3.170 | 3.250 | 3.060 | 3.200 | 3.200 | 281,115 |
| 2024-04-02 | 2.930 | 3.210 | 2.880 | 3.130 | 3.130 | 379,882 |
| 2024-03-28 | 2.750 | 2.990 | 2.740 | 2.870 | 2.870 | 240,241 |
| 2024-03-27 | 2.810 | 2.920 | 2.730 | 2.780 | 2.780 | 302,118 |
| 2024-03-26 | 2.760 | 2.850 | 2.700 | 2.850 | 2.850 | 138,873 |
| 2024-03-25 | 2.800 | 2.950 | 2.750 | 2.760 | 2.760 | 448,114 |
| 2024-03-22 | 2.950 | 3.070 | 2.760 | 2.800 | 2.800 | 326,445 |
| 2024-03-21 | 2.870 | 2.970 | 2.740 | 2.920 | 2.920 | 754,892 |
| 2024-03-20 | 2.640 | 2.900 | 2.580 | 2.740 | 2.740 | 766,540 |
| 2024-03-19 | 2.380 | 2.710 | 2.380 | 2.640 | 2.640 | 402,708 |
| 2024-03-18 | 2.490 | 2.490 | 2.310 | 2.380 | 2.380 | 337,179 |
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.