Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.025	0.025	0.024	0.024	0.480	52,827
2022-04-22	0.027	0.027	0.026	0.026	0.520	427
2022-04-21	0.025	0.027	0.025	0.027	0.540	2,522
2022-04-20	0.027	0.027	0.026	0.027	0.540	17,211
2022-04-19	0.026	0.026	0.025	0.026	0.520	49,400
2022-04-14	0.025	0.026	0.025	0.026	0.520	36,297
2022-04-13	0.026	0.026	0.024	0.024	0.480	68,197
2022-04-12	0.026	0.026	0.026	0.026	0.510	2,874
2022-04-11	0.026	0.026	0.025	0.025	0.500	86,799
2022-04-08	0.027	0.027	0.025	0.025	0.500	141,546
2022-04-07	0.028	0.028	0.026	0.026	0.520	118,420
2022-04-06	0.028	0.028	0.027	0.028	0.560	218,176
2022-04-05	0.026	0.028	0.026	0.028	0.560	93,737
2022-04-04	0.028	0.028	0.026	0.026	0.520	241,077
2022-04-01	0.027	0.028	0.027	0.028	0.550	196,797
2022-03-31	0.027	0.028	0.026	0.027	0.540	140,652
2022-03-30	0.027	0.028	0.026	0.027	0.540	137,954
2022-03-29	0.027	0.027	0.027	0.027	0.540	97,597
2022-03-28	0.028	0.028	0.027	0.027	0.540	103,929
2022-03-25	0.027	0.029	0.027	0.028	0.560	163,414
2022-03-24	0.027	0.027	0.027	0.027	0.540	24,609
2022-03-23	0.026	0.027	0.025	0.027	0.540	63,468
2022-03-22	0.026	0.026	0.025	0.026	0.520	85,654
2022-03-21	0.026	0.027	0.026	0.026	0.520	67,452
2022-03-18	0.026	0.026	0.025	0.026	0.520	120,103
2022-03-17	0.027	0.028	0.026	0.026	0.520	104,840
2022-03-16	0.029	0.029	0.027	0.027	0.540	193,732
2022-03-15	0.031	0.031	0.027	0.027	0.540	1,649,717
2022-03-14	0.026	0.026	0.026	0.026	0.520	0
2022-03-11	0.023	0.026	0.023	0.026	0.520	224,160
2022-03-10	0.022	0.023	0.022	0.023	0.460	9,450
2022-03-09	0.022	0.023	0.021	0.023	0.460	136,591
2022-03-08	0.022	0.022	0.022	0.022	0.440	163,878
2022-03-07	0.022	0.022	0.022	0.022	0.440	1,662
2022-03-04	0.022	0.022	0.022	0.022	0.440	32,324
2022-03-03	0.021	0.022	0.021	0.022	0.440	61,504
2022-03-02	0.022	0.022	0.021	0.021	0.420	92,993
2022-03-01	0.022	0.022	0.022	0.022	0.440	27,150
2022-02-28	0.022	0.022	0.021	0.022	0.440	114,166
2022-02-25	0.022	0.022	0.021	0.021	0.420	190,146
2022-02-24	0.024	0.024	0.022	0.022	0.440	93,813
2022-02-23	0.024	0.024	0.024	0.024	0.480	8,544
2022-02-22	0.024	0.024	0.023	0.023	0.460	38,336
2022-02-21	0.026	0.026	0.024	0.025	0.500	8,744
2022-02-18	0.025	0.026	0.025	0.026	0.520	25,645
2022-02-17	0.025	0.026	0.025	0.025	0.500	185,588
2022-02-16	0.023	0.024	0.023	0.024	0.480	52,616
2022-02-15	0.024	0.024	0.024	0.024	0.480	8,899
2022-02-14	0.024	0.024	0.024	0.024	0.480	45,387
2022-02-11	0.024	0.024	0.024	0.024	0.480	55,982
2022-02-10	0.024	0.024	0.024	0.024	0.480	73,532
2022-02-09	0.024	0.024	0.023	0.023	0.460	47,352
2022-02-08	0.025	0.025	0.023	0.024	0.480	128,413
2022-02-07	0.024	0.025	0.024	0.025	0.500	40,062
2022-02-04	0.024	0.024	0.023	0.024	0.480	62,954
2022-02-03	0.024	0.024	0.024	0.024	0.480	19,429
2022-02-02	0.025	0.025	0.023	0.024	0.480	222,630
2022-02-01	0.024	0.025	0.023	0.025	0.500	261,303
2022-01-31	0.024	0.024	0.023	0.023	0.460	11,669
2022-01-28	0.025	0.025	0.023	0.024	0.480	118,071

← NewerPage 20 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.