Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.585	0.585	0.585	0.585	0.585	0
2023-04-04	0.585	0.585	0.585	0.585	0.585	4,092
2023-04-03	0.600	0.600	0.583	0.590	0.590	10,171
2023-03-31	0.600	0.600	0.590	0.590	0.590	4,435
2023-03-30	0.650	0.650	0.625	0.625	0.625	8,550
2023-03-29	0.655	0.655	0.630	0.630	0.630	116,688
2023-03-28	0.650	0.690	0.650	0.650	0.650	257,973
2023-03-27	0.625	0.645	0.625	0.645	0.645	48,341
2023-03-24	0.590	0.620	0.590	0.620	0.620	57,827
2023-03-23	0.565	0.590	0.565	0.590	0.590	12,473
2023-03-22	0.565	0.565	0.565	0.565	0.565	27
2023-03-21	0.548	0.550	0.548	0.550	0.550	87,775
2023-03-20	0.535	0.535	0.535	0.535	0.535	0
2023-03-17	0.510	0.535	0.510	0.535	0.535	22,770
2023-03-16	0.510	0.520	0.500	0.500	0.500	34,026
2023-03-15	0.520	0.520	0.520	0.520	0.520	1,040
2023-03-14	0.500	0.500	0.500	0.500	0.500	60,000
2023-03-13	0.500	0.500	0.500	0.500	0.500	65,101
2023-03-10	0.500	0.500	0.500	0.500	0.500	47,465
2023-03-09	0.500	0.500	0.500	0.500	0.500	2,535
2023-03-08	0.500	0.500	0.500	0.500	0.500	17,830
2023-03-07	0.505	0.510	0.495	0.495	0.495	41,469
2023-03-06	0.530	0.535	0.530	0.530	0.530	19,907
2023-03-03	0.500	0.500	0.500	0.500	0.500	0
2023-03-02	0.500	0.500	0.500	0.500	0.500	0
2023-03-01	0.500	0.500	0.500	0.500	0.500	10,745
2023-02-28	0.490	0.500	0.460	0.495	0.495	50,040
2023-02-27	0.505	0.505	0.500	0.500	0.500	11,371
2023-02-24	0.500	0.520	0.500	0.520	0.520	27,839
2023-02-23	0.455	0.520	0.450	0.520	0.520	163,208
2023-02-22	0.525	0.525	0.525	0.525	0.525	0
2023-02-21	0.535	0.535	0.525	0.525	0.525	3,508
2023-02-20	0.530	0.535	0.525	0.525	0.525	6,237
2023-02-17	0.545	0.545	0.535	0.535	0.535	16,036
2023-02-16	0.545	0.545	0.535	0.535	0.535	926
2023-02-15	0.560	0.560	0.550	0.550	0.550	28,036
2023-02-14	0.570	0.570	0.560	0.560	0.560	12,075
2023-02-13	0.600	0.600	0.580	0.580	0.580	107,877
2023-02-10	0.600	0.600	0.600	0.600	0.600	2,300
2023-02-09	0.605	0.605	0.605	0.605	0.605	1,652
2023-02-08	0.600	0.600	0.600	0.600	0.600	0
2023-02-07	0.600	0.600	0.600	0.600	0.600	33,333
2023-02-06	0.620	0.620	0.610	0.620	0.620	47,294
2023-02-03	0.580	0.580	0.580	0.580	0.580	13,359
2023-02-02	0.600	0.600	0.600	0.600	0.600	18,000
2023-02-01	0.600	0.600	0.600	0.600	0.600	3,731
2023-01-31	0.600	0.610	0.595	0.610	0.610	48,937
2023-01-30	0.600	0.600	0.600	0.600	0.600	16,641
2023-01-27	0.600	0.600	0.600	0.600	0.600	25,833
2023-01-25	0.590	0.600	0.590	0.600	0.600	36,150
2023-01-24	0.580	0.600	0.575	0.575	0.575	14,741
2023-01-23	0.600	0.600	0.580	0.600	0.600	16,163
2023-01-20	0.580	0.608	0.580	0.608	0.608	31,223
2023-01-19	0.600	0.610	0.600	0.600	0.600	124,454
2023-01-18	0.600	0.610	0.585	0.600	0.600	38,439
2023-01-17	0.610	0.610	0.600	0.600	0.600	38,838
2023-01-16	0.615	0.615	0.615	0.615	0.615	0
2023-01-13	0.610	0.615	0.610	0.615	0.615	15,276
2023-01-12	0.600	0.600	0.600	0.600	0.600	0
2023-01-11	0.600	0.600	0.600	0.600	0.600	8,547

← NewerPage 16 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.