Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.017	0.018	0.017	0.018	0.360	55,555
2022-07-19	0.017	0.017	0.017	0.017	0.340	1,500
2022-07-18	0.016	0.016	0.016	0.016	0.320	3,055
2022-07-15	0.017	0.017	0.016	0.016	0.320	13,620
2022-07-14	0.017	0.017	0.016	0.016	0.320	58,324
2022-07-13	0.018	0.018	0.018	0.018	0.360	22,913
2022-07-12	0.019	0.019	0.019	0.019	0.380	52,027
2022-07-11	0.019	0.019	0.019	0.019	0.380	22,774
2022-07-08	0.019	0.019	0.019	0.019	0.380	58
2022-07-07	0.019	0.019	0.018	0.018	0.360	8,700
2022-07-06	0.017	0.017	0.017	0.017	0.340	0
2022-07-05	0.017	0.017	0.017	0.017	0.340	0
2022-07-04	0.020	0.020	0.017	0.017	0.340	56,006
2022-07-01	0.018	0.021	0.018	0.020	0.400	77,977
2022-06-30	0.018	0.018	0.016	0.018	0.360	193,381
2022-06-29	0.017	0.019	0.016	0.016	0.320	60,937
2022-06-28	0.018	0.019	0.017	0.019	0.380	795
2022-06-27	0.017	0.018	0.016	0.017	0.340	41,847
2022-06-24	0.017	0.017	0.017	0.017	0.340	7,751
2022-06-23	0.018	0.018	0.017	0.017	0.340	20,000
2022-06-22	0.017	0.017	0.017	0.017	0.340	2,325
2022-06-21	0.019	0.019	0.018	0.019	0.380	45,282
2022-06-20	0.018	0.018	0.018	0.018	0.360	23,068
2022-06-17	0.017	0.017	0.017	0.017	0.340	27,139
2022-06-16	0.017	0.017	0.016	0.017	0.340	48,956
2022-06-15	0.017	0.017	0.017	0.017	0.340	5,000
2022-06-14	0.017	0.017	0.017	0.017	0.340	46,277
2022-06-10	0.020	0.020	0.017	0.017	0.340	105,729
2022-06-09	0.019	0.019	0.019	0.019	0.380	0
2022-06-08	0.020	0.020	0.019	0.019	0.380	77,969
2022-06-07	0.020	0.020	0.020	0.020	0.400	23,513
2022-06-06	0.021	0.022	0.021	0.021	0.420	22,453
2022-06-03	0.020	0.021	0.019	0.020	0.400	90,577
2022-06-02	0.021	0.021	0.021	0.021	0.420	74,886
2022-06-01	0.022	0.022	0.021	0.021	0.420	45,007
2022-05-31	0.023	0.023	0.021	0.023	0.460	27,807
2022-05-30	0.023	0.023	0.023	0.023	0.460	40,000
2022-05-27	0.021	0.022	0.021	0.022	0.440	50,283
2022-05-26	0.021	0.021	0.021	0.021	0.420	70,309
2022-05-25	0.021	0.021	0.021	0.021	0.420	14,194
2022-05-24	0.020	0.022	0.020	0.022	0.440	11,161
2022-05-23	0.020	0.021	0.020	0.020	0.400	36,347
2022-05-20	0.020	0.021	0.020	0.021	0.420	26,259
2022-05-19	0.022	0.022	0.022	0.022	0.440	17,919
2022-05-18	0.023	0.024	0.023	0.024	0.480	31,175
2022-05-17	0.023	0.024	0.023	0.024	0.480	45,615
2022-05-16	0.022	0.022	0.022	0.022	0.440	1,224
2022-05-13	0.022	0.022	0.022	0.022	0.440	8,554
2022-05-12	0.022	0.022	0.022	0.022	0.440	79,407
2022-05-11	0.021	0.021	0.021	0.021	0.420	2,750
2022-05-10	0.021	0.021	0.021	0.021	0.420	61,709
2022-05-09	0.022	0.022	0.022	0.022	0.440	1,502
2022-05-06	0.022	0.022	0.022	0.022	0.440	51,011
2022-05-05	0.022	0.022	0.022	0.022	0.440	875
2022-05-04	0.023	0.023	0.023	0.023	0.460	9,602
2022-05-03	0.024	0.024	0.023	0.024	0.480	1,086
2022-05-02	0.024	0.024	0.023	0.023	0.460	9,573
2022-04-29	0.023	0.024	0.023	0.024	0.480	40,395
2022-04-28	0.024	0.024	0.023	0.023	0.460	54,129
2022-04-27	0.024	0.025	0.024	0.025	0.500	84,458

← NewerPage 19 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.