Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.590	0.590	0.590	0.590	0.590	0
2023-01-09	0.590	0.600	0.590	0.590	0.590	30,019
2023-01-06	0.590	0.600	0.590	0.600	0.600	8,109
2023-01-05	0.575	0.590	0.575	0.590	0.590	16,347
2023-01-04	0.560	0.560	0.530	0.530	0.530	2,734
2023-01-03	0.560	0.560	0.560	0.560	0.560	45,167
2022-12-30	0.560	0.560	0.560	0.560	0.560	4,833
2022-12-29	0.580	0.580	0.560	0.560	0.560	42,081
2022-12-28	0.585	0.585	0.570	0.570	0.570	95,236
2022-12-23	0.600	0.600	0.585	0.600	0.600	2,218
2022-12-22	0.590	0.590	0.590	0.590	0.590	0
2022-12-21	0.600	0.608	0.590	0.590	0.590	78,800
2022-12-20	0.580	0.580	0.580	0.580	0.580	3,000
2022-12-19	0.600	0.620	0.600	0.620	0.620	96,553
2022-12-16	0.600	0.600	0.600	0.600	0.600	50,080
2022-12-15	0.605	0.605	0.580	0.600	0.600	81,408
2022-12-14	0.605	0.610	0.595	0.600	0.600	159,818
2022-12-13	0.555	0.560	0.555	0.560	0.560	22,076
2022-12-12	0.580	0.580	0.555	0.555	0.555	85,686
2022-12-09	0.560	0.585	0.560	0.580	0.580	70,983
2022-12-08	0.540	0.550	0.540	0.550	0.550	48,792
2022-12-07	0.540	0.540	0.520	0.520	0.520	26,825
2022-12-06	0.520	0.520	0.520	0.520	0.520	2,502
2022-12-05	0.520	0.520	0.520	0.520	0.520	30,882
2022-12-02	0.520	0.525	0.520	0.525	0.525	10,000
2022-12-01	0.520	0.520	0.515	0.515	0.515	2,002
2022-11-30	0.490	0.490	0.485	0.490	0.490	21,673
2022-11-29	0.550	0.550	0.450	0.500	0.500	275,371
2022-11-28	0.585	0.600	0.580	0.580	0.580	71,340
2022-11-25	0.600	0.610	0.600	0.600	0.600	50,000
2022-11-24	0.605	0.605	0.600	0.600	0.600	65,666
2022-11-23	0.595	0.620	0.595	0.595	0.595	253,103
2022-11-22	0.590	0.595	0.590	0.595	0.595	10,000
2022-11-21	0.575	0.575	0.575	0.575	0.575	1,600
2022-11-18	0.575	0.575	0.575	0.575	0.575	50,000
2022-11-17	0.600	0.600	0.600	0.600	0.600	15,374
2022-11-16	0.620	0.620	0.605	0.605	0.605	16,990
2022-11-15	0.660	0.685	0.620	0.625	0.625	140,708
2022-11-14	0.625	0.710	0.625	0.650	0.650	372,242
2022-11-11	0.595	0.645	0.580	0.620	0.620	193,013
2022-11-10	0.560	0.590	0.550	0.590	0.590	275,178
2022-11-09	0.540	0.540	0.540	0.540	0.540	9,346
2022-11-08	0.540	0.540	0.540	0.540	0.540	15,718
2022-11-07	0.540	0.540	0.540	0.540	0.540	0
2022-11-04	0.550	0.550	0.520	0.540	0.540	26,496
2022-11-03	0.500	0.560	0.500	0.540	0.540	85,528
2022-11-02	0.485	0.500	0.485	0.500	0.500	124,757
2022-11-01	0.490	0.490	0.490	0.490	0.490	0
2022-10-31	0.490	0.490	0.490	0.490	0.490	0
2022-10-28	0.490	0.490	0.490	0.490	0.490	179,652
2022-10-27	0.460	0.490	0.460	0.490	0.490	54,537
2022-10-26	0.460	0.460	0.460	0.460	0.460	33,698
2022-10-25	0.450	0.450	0.450	0.450	0.450	100,000
2022-10-24	0.490	0.490	0.490	0.490	0.490	18,032
2022-10-21	0.450	0.450	0.450	0.450	0.450	0
2022-10-20	0.450	0.450	0.450	0.450	0.450	0
2022-10-19	0.420	0.450	0.400	0.450	0.450	116,155
2022-10-18	0.400	0.420	0.400	0.420	0.420	95,661
2022-10-17	0.395	0.395	0.395	0.395	0.395	0
2022-10-14	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 17 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.