Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.000	1.035	0.975	1.030	1.030	134,431
2023-12-18	1.040	1.055	0.935	1.000	1.000	224,812
2023-12-15	1.030	1.135	1.030	1.030	1.030	217,688
2023-12-14	1.020	1.040	1.020	1.030	1.030	75,462
2023-12-13	1.050	1.050	1.020	1.030	1.030	98,166
2023-12-12	1.030	1.060	1.030	1.050	1.050	98,489
2023-12-11	1.040	1.050	1.025	1.030	1.030	130,697
2023-12-08	1.080	1.080	1.025	1.025	1.025	129,724
2023-12-07	1.070	1.100	1.070	1.075	1.075	232,292
2023-12-06	1.060	1.090	1.025	1.050	1.050	117,976
2023-12-05	1.050	1.060	1.010	1.030	1.030	112,067
2023-12-04	1.070	1.100	1.045	1.050	1.050	152,568
2023-12-01	1.090	1.115	1.060	1.065	1.065	61,536
2023-11-30	1.110	1.115	1.045	1.090	1.090	158,920
2023-11-29	1.180	1.200	1.130	1.175	1.175	112,568
2023-11-28	1.095	1.170	1.070	1.170	1.170	136,532
2023-11-27	1.135	1.138	1.050	1.090	1.090	158,129
2023-11-24	1.140	1.175	1.080	1.135	1.135	92,568
2023-11-23	1.050	1.160	1.050	1.140	1.140	103,308
2023-11-22	1.110	1.120	1.050	1.055	1.055	201,857
2023-11-21	1.245	1.245	1.150	1.150	1.150	260,310
2023-11-20	1.250	1.300	1.225	1.240	1.240	599,616
2023-11-17	1.110	1.250	1.040	1.190	1.190	696,463
2023-11-16	1.280	1.290	1.055	1.100	1.100	630,584
2023-11-15	0.950	1.300	0.905	1.230	1.230	1,085,912
2023-11-14	0.795	0.795	0.795	0.795	0.795	0
2023-11-13	0.795	0.795	0.795	0.795	0.795	0
2023-11-10	0.775	0.800	0.755	0.795	0.795	82,498
2023-11-09	0.720	0.765	0.720	0.765	0.765	76,297
2023-11-08	0.700	0.725	0.700	0.725	0.725	25,521
2023-11-07	0.690	0.700	0.660	0.660	0.660	92,390
2023-11-06	0.745	0.770	0.690	0.690	0.690	109,705
2023-11-03	0.785	0.830	0.730	0.730	0.730	295,145
2023-11-02	0.660	0.810	0.650	0.700	0.700	207,289
2023-11-01	0.670	0.670	0.630	0.650	0.650	51,430
2023-10-31	0.650	0.685	0.630	0.670	0.670	149,649
2023-10-30	0.625	0.630	0.580	0.620	0.620	320,775
2023-10-27	0.515	0.515	0.515	0.515	0.515	0
2023-10-26	0.515	0.515	0.515	0.515	0.515	0
2023-10-25	0.555	0.555	0.515	0.515	0.515	126,301
2023-10-24	0.510	0.550	0.510	0.550	0.550	258,041
2023-10-23	0.550	0.550	0.500	0.510	0.510	165,295
2023-10-20	0.490	0.520	0.485	0.520	0.520	100,551
2023-10-19	0.460	0.460	0.460	0.460	0.460	11,000
2023-10-18	0.440	0.455	0.440	0.455	0.455	16,948
2023-10-17	0.440	0.440	0.440	0.440	0.440	23,962
2023-10-16	0.440	0.440	0.440	0.440	0.440	100,005
2023-10-13	0.430	0.430	0.430	0.430	0.430	0
2023-10-12	0.440	0.440	0.430	0.430	0.430	60,254
2023-10-11	0.450	0.450	0.450	0.450	0.450	20,000
2023-10-10	0.465	0.465	0.465	0.465	0.465	0
2023-10-09	0.465	0.465	0.465	0.465	0.465	40,000
2023-10-06	0.440	0.440	0.440	0.440	0.440	1,137
2023-10-05	0.440	0.440	0.415	0.415	0.415	10,000
2023-10-04	0.440	0.440	0.440	0.440	0.440	0
2023-10-03	0.440	0.440	0.440	0.440	0.440	0
2023-10-02	0.440	0.440	0.440	0.440	0.440	0
2023-09-29	0.440	0.440	0.440	0.440	0.440	0
2023-09-28	0.440	0.440	0.440	0.440	0.440	0
2023-09-27	0.465	0.465	0.440	0.440	0.440	2,182

← NewerPage 13 of 22 · 1,272 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.