Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.027	0.028	0.025	0.028	0.560	30,132
2022-01-25	0.028	0.028	0.026	0.027	0.540	108,469
2022-01-24	0.030	0.030	0.028	0.029	0.570	97,980
2022-01-21	0.030	0.032	0.030	0.032	0.640	56,983
2022-01-20	0.031	0.031	0.030	0.030	0.600	19,725
2022-01-19	0.032	0.032	0.032	0.032	0.640	100
2022-01-18	0.028	0.032	0.028	0.032	0.640	110,887
2022-01-17	0.028	0.028	0.028	0.028	0.560	3,801
2022-01-14	0.028	0.028	0.028	0.028	0.560	6,216
2022-01-13	0.028	0.028	0.028	0.028	0.560	1,685
2022-01-12	0.030	0.030	0.028	0.028	0.560	6,700
2022-01-11	0.028	0.030	0.028	0.030	0.600	11,556
2022-01-10	0.026	0.027	0.026	0.026	0.520	13,481
2022-01-07	0.028	0.028	0.026	0.026	0.520	53,314
2022-01-06	0.027	0.027	0.027	0.027	0.540	4,032
2022-01-05	0.029	0.029	0.029	0.029	0.580	875
2022-01-04	0.029	0.029	0.029	0.029	0.580	5,015
2021-12-31	0.027	0.029	0.027	0.027	0.540	9,803
2021-12-30	0.027	0.027	0.026	0.027	0.540	19,827
2021-12-29	0.028	0.028	0.028	0.028	0.560	0
2021-12-24	0.029	0.029	0.028	0.028	0.560	1,683
2021-12-23	0.029	0.029	0.029	0.029	0.580	3,094
2021-12-22	0.028	0.029	0.028	0.029	0.580	1,837
2021-12-21	0.028	0.028	0.027	0.027	0.540	4,237
2021-12-20	0.031	0.031	0.029	0.029	0.580	549
2021-12-17	0.030	0.030	0.030	0.030	0.600	1,546
2021-12-16	0.031	0.031	0.030	0.030	0.600	50
2021-12-15	0.030	0.031	0.030	0.030	0.600	569
2021-12-14	0.033	0.033	0.029	0.030	0.600	10,910
2021-12-13	0.035	0.035	0.031	0.033	0.617	31,877
2021-12-10	0.035	0.035	0.034	0.035	0.655	16,791
2021-12-09	0.039	0.039	0.032	0.035	0.655	145,185
2021-12-08	0.040	0.041	0.035	0.037	0.692	134,984
2021-12-07	0.040	0.040	0.040	0.040	0.748	0
2021-12-06	0.040	0.040	0.040	0.040	0.748	0
2021-12-03	0.042	0.042	0.040	0.040	0.748	72
2021-12-02	0.044	0.045	0.041	0.041	0.767	10,029
2021-12-01	0.041	0.041	0.039	0.039	0.729	320
2021-11-30	0.039	0.040	0.039	0.040	0.748	4,006
2021-11-29	0.039	0.039	0.039	0.039	0.729	0
2021-11-26	0.039	0.039	0.039	0.039	0.729	0
2021-11-25	0.042	0.042	0.039	0.039	0.729	16,854
2021-11-24	0.039	0.040	0.039	0.040	0.748	12,881
2021-11-23	0.045	0.045	0.038	0.038	0.711	12,527
2021-11-22	0.042	0.046	0.041	0.044	0.823	59,011
2021-11-19	0.040	0.040	0.040	0.040	0.748	0
2021-11-18	0.040	0.040	0.040	0.040	0.748	2,673
2021-11-17	0.040	0.040	0.040	0.040	0.748	403
2021-11-16	0.040	0.040	0.040	0.040	0.748	2,066
2021-11-15	0.040	0.041	0.040	0.040	0.748	3,174
2021-11-12	0.042	0.042	0.042	0.042	0.786	8,517
2021-11-11	0.043	0.043	0.042	0.042	0.786	13,786
2021-11-10	0.044	0.044	0.044	0.044	0.823	748
2021-11-09	0.043	0.045	0.043	0.045	0.842	6,182
2021-11-08	0.043	0.043	0.043	0.043	0.804	3,703
2021-11-05	0.043	0.043	0.043	0.043	0.804	2,567
2021-11-04	0.042	0.042	0.042	0.042	0.786	0
2021-11-03	0.043	0.043	0.042	0.042	0.786	3,211
2021-11-02	0.044	0.045	0.043	0.043	0.804	7,177
2021-11-01	0.045	0.045	0.043	0.043	0.804	2,014

← NewerPage 21 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.