Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.395	0.395	0.395	0.395	0.395	40,000
2022-10-12	0.395	0.400	0.395	0.400	0.400	67,401
2022-10-11	0.395	0.395	0.395	0.395	0.395	24,585
2022-10-10	0.385	0.400	0.385	0.400	0.400	64,511
2022-10-07	0.400	0.400	0.400	0.400	0.400	0
2022-10-06	0.400	0.400	0.400	0.400	0.400	0
2022-10-05	0.400	0.400	0.395	0.400	0.400	59,079
2022-10-04	0.400	0.400	0.400	0.400	0.400	173,922
2022-10-03	0.400	0.400	0.400	0.400	0.400	15,000
2022-09-30	0.400	0.410	0.400	0.410	0.410	115,479
2022-09-29	0.400	0.400	0.400	0.400	0.400	152,566
2022-09-28	0.410	0.410	0.410	0.410	0.410	15,768
2022-09-27	0.410	0.410	0.410	0.410	0.410	25,232
2022-09-26	0.445	0.445	0.445	0.445	0.445	0
2022-09-23	0.445	0.445	0.445	0.445	0.445	160
2022-09-21	0.420	0.445	0.420	0.445	0.445	7,265
2022-09-20	0.400	0.400	0.400	0.400	0.400	0
2022-09-19	0.400	0.400	0.400	0.400	0.400	9,000
2022-09-16	0.500	0.500	0.500	0.500	0.500	0
2022-09-15	0.500	0.500	0.500	0.500	0.500	0
2022-09-14	0.500	0.500	0.500	0.500	0.500	0
2022-09-13	0.500	0.500	0.500	0.500	0.500	0
2022-09-12	0.500	0.500	0.500	0.500	0.500	0
2022-09-09	0.500	0.500	0.500	0.500	0.500	0
2022-09-08	0.500	0.500	0.500	0.500	0.500	0
2022-09-07	0.520	0.520	0.500	0.500	0.500	44,241
2022-09-06	0.024	0.024	0.024	0.024	0.480	7,768
2022-09-05	0.024	0.024	0.024	0.024	0.480	11,565
2022-09-02	0.025	0.026	0.024	0.024	0.480	21,579
2022-09-01	0.025	0.025	0.025	0.025	0.500	732
2022-08-31	0.024	0.026	0.024	0.026	0.520	23,194
2022-08-30	0.025	0.025	0.024	0.025	0.500	95,951
2022-08-29	0.027	0.027	0.027	0.027	0.540	0
2022-08-26	0.027	0.027	0.027	0.027	0.540	120,049
2022-08-25	0.026	0.027	0.026	0.027	0.540	65,680
2022-08-24	0.025	0.025	0.025	0.025	0.500	37,500
2022-08-23	0.024	0.025	0.024	0.025	0.500	27,592
2022-08-22	0.024	0.026	0.024	0.024	0.480	108,905
2022-08-19	0.026	0.027	0.024	0.024	0.480	110,477
2022-08-18	0.026	0.026	0.025	0.025	0.500	68,760
2022-08-17	0.025	0.025	0.024	0.025	0.500	98,226
2022-08-16	0.027	0.028	0.025	0.025	0.500	217,086
2022-08-15	0.023	0.023	0.023	0.023	0.460	0
2022-08-12	0.024	0.024	0.023	0.023	0.460	13,721
2022-08-11	0.024	0.024	0.024	0.024	0.480	10
2022-08-10	0.024	0.025	0.024	0.024	0.480	15,072
2022-08-09	0.020	0.026	0.020	0.026	0.520	82,497
2022-08-08	0.022	0.022	0.020	0.020	0.400	32,920
2022-08-05	0.020	0.023	0.020	0.022	0.440	127,053
2022-08-04	0.021	0.021	0.019	0.019	0.380	50,667
2022-08-03	0.018	0.020	0.018	0.020	0.400	27,429
2022-08-02	0.018	0.019	0.018	0.018	0.360	18,185
2022-08-01	0.018	0.018	0.017	0.018	0.360	7,207
2022-07-29	0.019	0.022	0.019	0.019	0.370	56,008
2022-07-28	0.018	0.022	0.018	0.018	0.360	291,373
2022-07-27	0.016	0.018	0.016	0.017	0.340	100,673
2022-07-26	0.016	0.016	0.016	0.016	0.320	125,331
2022-07-25	0.016	0.016	0.016	0.016	0.320	56,327
2022-07-22	0.017	0.017	0.017	0.017	0.340	0
2022-07-21	0.016	0.017	0.015	0.017	0.340	50,164

← NewerPage 18 of 22 · 1,265 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.