Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.450	0.450	0.450	0.450	0.450	51,019
2023-07-03	0.410	0.410	0.410	0.410	0.410	12,262
2023-06-30	0.395	0.410	0.385	0.385	0.385	2,960
2023-06-29	0.420	0.420	0.395	0.395	0.395	182,415
2023-06-28	0.445	0.445	0.420	0.420	0.420	12,268
2023-06-27	0.425	0.425	0.410	0.410	0.410	18,316
2023-06-26	0.430	0.445	0.430	0.445	0.445	17,054
2023-06-23	0.410	0.410	0.410	0.410	0.410	0
2023-06-22	0.420	0.420	0.410	0.410	0.410	10,666
2023-06-21	0.430	0.430	0.430	0.430	0.430	0
2023-06-20	0.435	0.435	0.430	0.430	0.430	21,191
2023-06-19	0.430	0.440	0.430	0.440	0.440	6,109
2023-06-16	0.400	0.445	0.400	0.445	0.445	28,293
2023-06-15	0.405	0.405	0.405	0.405	0.405	500
2023-06-14	0.423	0.423	0.405	0.415	0.415	94,689
2023-06-13	0.440	0.440	0.420	0.423	0.423	28,046
2023-06-09	0.455	0.455	0.455	0.455	0.455	4,371
2023-06-08	0.445	0.445	0.440	0.440	0.440	9,640
2023-06-07	0.445	0.445	0.445	0.445	0.445	14,821
2023-06-06	0.460	0.460	0.445	0.445	0.445	70,000
2023-06-05	0.460	0.460	0.460	0.460	0.460	29,993
2023-06-02	0.450	0.450	0.445	0.445	0.445	25,000
2023-06-01	0.460	0.460	0.460	0.460	0.460	0
2023-05-31	0.455	0.460	0.455	0.460	0.460	40,000
2023-05-30	0.455	0.455	0.455	0.455	0.455	30,989
2023-05-29	0.470	0.470	0.470	0.470	0.470	980
2023-05-26	0.455	0.465	0.455	0.460	0.460	79,478
2023-05-25	0.475	0.475	0.450	0.460	0.460	162,301
2023-05-24	0.480	0.500	0.460	0.495	0.495	164,294
2023-05-23	0.460	0.460	0.460	0.460	0.460	2,550
2023-05-22	0.460	0.460	0.460	0.460	0.460	0
2023-05-19	0.470	0.480	0.460	0.460	0.460	29,783
2023-05-18	0.480	0.480	0.445	0.470	0.470	65,458
2023-05-17	0.540	0.540	0.460	0.470	0.470	210,002
2023-05-16	0.550	0.550	0.550	0.550	0.550	533
2023-05-15	0.550	0.565	0.550	0.560	0.560	126,751
2023-05-12	0.545	0.545	0.535	0.535	0.535	35,000
2023-05-11	0.565	0.565	0.565	0.565	0.565	0
2023-05-10	0.565	0.565	0.565	0.565	0.565	0
2023-05-09	0.570	0.570	0.540	0.565	0.565	22,095
2023-05-08	0.540	0.540	0.540	0.540	0.540	4,413
2023-05-05	0.540	0.540	0.540	0.540	0.540	2,000
2023-05-04	0.560	0.560	0.560	0.560	0.560	0
2023-05-03	0.540	0.560	0.535	0.560	0.560	46,701
2023-05-02	0.540	0.540	0.540	0.540	0.540	5,000
2023-05-01	0.555	0.555	0.540	0.550	0.550	13,936
2023-04-28	0.540	0.540	0.540	0.540	0.540	1
2023-04-27	0.540	0.540	0.540	0.540	0.540	50,000
2023-04-26	0.550	0.550	0.550	0.550	0.550	11,707
2023-04-24	0.540	0.555	0.530	0.555	0.555	55,345
2023-04-21	0.560	0.560	0.550	0.550	0.550	8,036
2023-04-20	0.560	0.560	0.560	0.560	0.560	2,750
2023-04-19	0.530	0.553	0.530	0.553	0.553	10,000
2023-04-18	0.570	0.570	0.500	0.505	0.505	75,605
2023-04-17	0.580	0.590	0.550	0.590	0.590	15,544
2023-04-14	0.585	0.615	0.585	0.595	0.595	40,932
2023-04-13	0.605	0.620	0.585	0.585	0.585	152,249
2023-04-12	0.605	0.605	0.605	0.605	0.605	56,745
2023-04-11	0.620	0.620	0.620	0.620	0.620	2,150
2023-04-06	0.585	0.620	0.585	0.600	0.600	83,604

← NewerPage 15 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.