Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.490	2.490	2.310	2.380	2.380	337,179
2024-03-15	2.500	2.500	2.370	2.480	2.480	195,315
2024-03-14	2.500	2.580	2.430	2.500	2.500	200,019
2024-03-13	2.250	2.540	2.250	2.480	2.480	415,965
2024-03-12	2.220	2.280	2.210	2.250	2.250	250,909
2024-03-11	2.190	2.220	2.170	2.220	2.220	160,228
2024-03-08	2.120	2.210	2.090	2.120	2.120	164,727
2024-03-07	2.110	2.190	2.110	2.120	2.120	103,947
2024-03-06	2.210	2.210	2.010	2.070	2.070	233,218
2024-03-05	2.180	2.340	2.160	2.170	2.170	159,452
2024-03-04	2.200	2.250	2.050	2.170	2.170	251,229
2024-03-01	2.220	2.270	2.150	2.200	2.200	113,071
2024-02-29	2.000	2.430	2.000	2.220	2.220	529,685
2024-02-28	1.950	1.995	1.915	1.995	1.995	140,042
2024-02-27	2.020	2.040	1.885	1.990	1.990	247,123
2024-02-26	2.050	2.050	2.000	2.020	2.020	128,198
2024-02-23	2.000	2.010	1.840	1.995	1.995	298,778
2024-02-22	2.120	2.150	2.000	2.000	2.000	238,070
2024-02-21	2.040	2.160	1.980	2.100	2.100	338,690
2024-02-20	1.845	2.060	1.845	2.050	2.050	618,819
2024-02-19	1.705	1.790	1.705	1.790	1.790	200,828
2024-02-16	1.740	1.750	1.690	1.705	1.705	296,762
2024-02-15	1.770	1.780	1.683	1.695	1.695	172,179
2024-02-14	1.700	1.790	1.700	1.760	1.760	248,755
2024-02-13	1.640	1.790	1.640	1.750	1.750	325,550
2024-02-12	1.495	1.670	1.495	1.615	1.615	444,817
2024-02-09	1.440	1.490	1.415	1.490	1.490	105,521
2024-02-08	1.495	1.515	1.445	1.445	1.445	99,961
2024-02-07	1.460	1.525	1.460	1.475	1.475	121,419
2024-02-06	1.430	1.490	1.415	1.450	1.450	165,209
2024-02-05	1.585	1.625	1.400	1.415	1.415	314,947
2024-02-02	1.605	1.630	1.520	1.570	1.570	109,511
2024-02-01	1.580	1.630	1.450	1.605	1.605	263,527
2024-01-31	1.565	1.735	1.540	1.620	1.620	549,539
2024-01-30	1.600	1.600	1.410	1.540	1.540	513,557
2024-01-29	1.400	1.600	1.380	1.550	1.550	747,463
2024-01-25	1.260	1.360	1.190	1.325	1.325	741,910
2024-01-24	1.140	1.270	1.130	1.200	1.200	427,388
2024-01-23	1.100	1.150	1.085	1.110	1.110	145,383
2024-01-22	0.980	1.100	0.980	1.100	1.100	305,238
2024-01-19	0.960	0.980	0.935	0.980	0.980	160,404
2024-01-18	0.970	0.980	0.950	0.970	0.970	138,759
2024-01-17	1.000	1.010	0.985	1.000	1.000	36,805
2024-01-16	0.995	1.015	0.975	1.010	1.010	216,545
2024-01-15	0.990	1.015	0.990	1.015	1.015	76,401
2024-01-12	0.965	1.015	0.960	1.010	1.010	206,725
2024-01-11	0.920	1.010	0.920	0.995	0.995	255,289
2024-01-10	0.930	0.965	0.920	0.920	0.920	120,517
2024-01-09	0.990	0.990	0.875	0.940	0.940	252,016
2024-01-08	0.980	1.000	0.980	0.990	0.990	17,255
2024-01-05	0.985	1.015	0.980	0.980	0.980	53,180
2024-01-04	1.000	1.000	0.980	0.980	0.980	127,480
2024-01-03	1.030	1.030	0.985	1.005	1.005	214,433
2024-01-02	1.040	1.050	1.020	1.040	1.040	105,705
2023-12-29	1.030	1.060	1.020	1.030	1.030	54,120
2023-12-28	1.030	1.030	1.000	1.030	1.030	107,656
2023-12-27	1.005	1.030	1.005	1.020	1.020	62,408
2023-12-22	1.000	1.030	1.000	1.005	1.005	101,727
2023-12-21	1.010	1.040	1.000	1.010	1.010	122,432
2023-12-20	1.000	1.080	1.000	1.030	1.030	175,768

← NewerPage 12 of 22 · 1,265 trading daysOlder →

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.