Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.470	0.470	0.470	0.470	0.470	0
2023-09-25	0.470	0.470	0.470	0.470	0.470	1,064
2023-09-22	0.475	0.475	0.450	0.450	0.450	241
2023-09-21	0.475	0.475	0.475	0.475	0.475	0
2023-09-20	0.475	0.475	0.475	0.475	0.475	2,706
2023-09-19	0.420	0.455	0.420	0.455	0.455	9,829
2023-09-18	0.465	0.465	0.410	0.410	0.410	52,872
2023-09-15	0.445	0.445	0.440	0.440	0.440	10,000
2023-09-14	0.450	0.450	0.440	0.440	0.440	28,377
2023-09-13	0.450	0.450	0.450	0.450	0.450	237
2023-09-12	0.470	0.470	0.450	0.455	0.455	63,504
2023-09-11	0.470	0.470	0.470	0.470	0.470	0
2023-09-08	0.470	0.470	0.470	0.470	0.470	0
2023-09-07	0.485	0.485	0.470	0.470	0.470	48,000
2023-09-06	0.500	0.500	0.500	0.500	0.500	137
2023-09-05	0.500	0.500	0.500	0.500	0.500	35,000
2023-09-04	0.500	0.500	0.500	0.500	0.500	47,813
2023-09-01	0.525	0.525	0.525	0.525	0.525	940
2023-08-31	0.505	0.505	0.485	0.485	0.485	10,030
2023-08-30	0.520	0.520	0.520	0.520	0.520	23,342
2023-08-29	0.500	0.500	0.490	0.490	0.490	8,705
2023-08-28	0.530	0.530	0.500	0.500	0.500	10,133
2023-08-25	0.500	0.530	0.500	0.525	0.525	21,996
2023-08-24	0.485	0.485	0.485	0.485	0.485	0
2023-08-23	0.485	0.485	0.485	0.485	0.485	0
2023-08-22	0.485	0.485	0.485	0.485	0.485	14,998
2023-08-21	0.500	0.500	0.500	0.500	0.500	2,000
2023-08-18	0.510	0.510	0.500	0.500	0.500	335,742
2023-08-17	0.520	0.520	0.520	0.520	0.520	1,800
2023-08-16	0.560	0.560	0.520	0.520	0.520	9,785
2023-08-15	0.515	0.515	0.510	0.510	0.510	45,000
2023-08-14	0.520	0.520	0.520	0.520	0.520	172
2023-08-11	0.510	0.550	0.505	0.520	0.520	254,837
2023-08-10	0.530	0.530	0.520	0.520	0.520	17,304
2023-08-09	0.510	0.530	0.510	0.530	0.530	13,922
2023-08-08	0.500	0.500	0.495	0.500	0.500	83,821
2023-08-07	0.500	0.500	0.490	0.500	0.500	104,585
2023-08-04	0.493	0.493	0.493	0.493	0.493	1,815
2023-08-03	0.485	0.493	0.485	0.493	0.493	32,000
2023-08-02	0.495	0.495	0.480	0.480	0.480	9,650
2023-08-01	0.495	0.495	0.495	0.495	0.495	48,397
2023-07-31	0.510	0.510	0.500	0.500	0.500	2,083
2023-07-28	0.510	0.510	0.510	0.510	0.510	74,882
2023-07-27	0.480	0.510	0.480	0.510	0.510	78,532
2023-07-26	0.445	0.470	0.445	0.470	0.470	171,903
2023-07-25	0.460	0.460	0.435	0.435	0.435	80,000
2023-07-24	0.440	0.470	0.440	0.470	0.470	86,727
2023-07-21	0.445	0.445	0.445	0.445	0.445	0
2023-07-20	0.445	0.445	0.445	0.445	0.445	10,289
2023-07-19	0.445	0.445	0.440	0.440	0.440	153,973
2023-07-18	0.460	0.460	0.460	0.460	0.460	0
2023-07-17	0.460	0.470	0.460	0.460	0.460	22,298
2023-07-14	0.460	0.460	0.460	0.460	0.460	0
2023-07-13	0.470	0.470	0.460	0.460	0.460	9,326
2023-07-12	0.470	0.485	0.470	0.470	0.470	71,637
2023-07-11	0.475	0.475	0.470	0.470	0.470	19,164
2023-07-10	0.475	0.475	0.475	0.475	0.475	132
2023-07-07	0.475	0.475	0.470	0.470	0.470	34,822
2023-07-06	0.490	0.500	0.470	0.470	0.470	32,836
2023-07-05	0.450	0.470	0.450	0.470	0.470	32,658

← NewerPage 14 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.