Findi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.800 | 1.800 | 1.700 | 1.730 | 1.730 | 178,441 |
| 2025-11-10 | 1.895 | 1.895 | 1.805 | 1.805 | 1.805 | 85,336 |
| 2025-11-07 | 1.880 | 1.880 | 1.805 | 1.810 | 1.810 | 109,825 |
| 2025-11-06 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 83,830 |
| 2025-11-05 | 1.995 | 1.995 | 1.850 | 1.915 | 1.915 | 65,010 |
| 2025-11-04 | 2.120 | 2.120 | 1.945 | 1.975 | 1.975 | 91,087 |
| 2025-11-03 | 2.080 | 2.250 | 1.990 | 2.100 | 2.100 | 348,666 |
| 2025-10-31 | 2.020 | 2.020 | 1.870 | 1.870 | 1.870 | 363,683 |
| 2025-10-30 | 2.070 | 2.090 | 2.010 | 2.010 | 2.010 | 338,173 |
| 2025-10-29 | 2.040 | 2.100 | 2.030 | 2.070 | 2.070 | 73,467 |
| 2025-10-28 | 2.150 | 2.150 | 2.030 | 2.050 | 2.050 | 220,724 |
| 2025-10-27 | 2.390 | 2.390 | 2.160 | 2.170 | 2.170 | 191,150 |
| 2025-10-24 | 2.300 | 2.430 | 2.220 | 2.350 | 2.350 | 266,786 |
| 2025-10-23 | 2.030 | 2.300 | 2.030 | 2.300 | 2.300 | 577,799 |
| 2025-10-22 | 2.390 | 2.390 | 2.010 | 2.100 | 2.100 | 790,688 |
| 2025-10-21 | 2.700 | 2.700 | 2.380 | 2.400 | 2.400 | 1,050,092 |
| 2025-10-20 | 2.660 | 2.820 | 2.620 | 2.760 | 2.760 | 117,544 |
| 2025-10-17 | 2.440 | 2.675 | 2.440 | 2.620 | 2.620 | 195,405 |
| 2025-10-16 | 2.440 | 2.540 | 2.420 | 2.460 | 2.460 | 212,495 |
| 2025-10-15 | 2.550 | 2.570 | 2.360 | 2.440 | 2.440 | 160,833 |
| 2025-10-14 | 2.600 | 2.645 | 2.510 | 2.550 | 2.550 | 102,173 |
| 2025-10-13 | 2.690 | 2.690 | 2.550 | 2.600 | 2.600 | 280,368 |
| 2025-10-10 | 2.600 | 2.930 | 2.590 | 2.800 | 2.800 | 1,006,224 |
| 2025-10-09 | 3.290 | 3.330 | 2.430 | 2.600 | 2.600 | 2,179,208 |
| 2025-10-08 | 3.200 | 3.300 | 3.190 | 3.300 | 3.300 | 29,045 |
| 2025-10-07 | 3.160 | 3.230 | 3.160 | 3.200 | 3.200 | 69,544 |
| 2025-10-06 | 3.270 | 3.300 | 3.090 | 3.160 | 3.160 | 187,245 |
| 2025-10-03 | 3.350 | 3.390 | 3.270 | 3.300 | 3.300 | 85,764 |
| 2025-10-02 | 3.310 | 3.370 | 3.260 | 3.320 | 3.320 | 137,824 |
| 2025-10-01 | 3.370 | 3.400 | 3.310 | 3.310 | 3.310 | 34,884 |
| 2025-09-30 | 3.400 | 3.450 | 3.330 | 3.360 | 3.360 | 31,482 |
| 2025-09-29 | 3.310 | 3.440 | 3.310 | 3.400 | 3.400 | 31,704 |
| 2025-09-26 | 3.290 | 3.360 | 3.290 | 3.300 | 3.300 | 100,153 |
| 2025-09-25 | 3.320 | 3.430 | 3.280 | 3.280 | 3.280 | 95,503 |
| 2025-09-24 | 3.480 | 3.480 | 3.310 | 3.330 | 3.330 | 81,960 |
| 2025-09-23 | 3.300 | 3.490 | 3.300 | 3.480 | 3.480 | 53,217 |
| 2025-09-22 | 3.360 | 3.400 | 3.300 | 3.350 | 3.350 | 101,772 |
| 2025-09-19 | 3.220 | 3.390 | 3.220 | 3.370 | 3.370 | 83,347 |
| 2025-09-18 | 3.450 | 3.450 | 3.220 | 3.250 | 3.250 | 72,490 |
| 2025-09-17 | 3.050 | 3.450 | 3.020 | 3.450 | 3.450 | 351,879 |
| 2025-09-16 | 3.400 | 3.460 | 3.100 | 3.100 | 3.100 | 357,463 |
| 2025-09-15 | 3.560 | 3.560 | 3.250 | 3.400 | 3.400 | 257,087 |
| 2025-09-12 | 3.550 | 3.610 | 3.550 | 3.560 | 3.560 | 84,027 |
| 2025-09-11 | 3.590 | 3.590 | 3.540 | 3.550 | 3.550 | 135,839 |
| 2025-09-10 | 3.610 | 3.670 | 3.580 | 3.620 | 3.620 | 46,440 |
| 2025-09-09 | 3.590 | 3.600 | 3.510 | 3.580 | 3.580 | 162,399 |
| 2025-09-08 | 3.650 | 3.660 | 3.540 | 3.580 | 3.580 | 124,436 |
| 2025-09-05 | 3.650 | 3.690 | 3.550 | 3.660 | 3.660 | 131,915 |
| 2025-09-04 | 3.460 | 3.730 | 3.460 | 3.730 | 3.730 | 151,612 |
| 2025-09-03 | 3.580 | 3.580 | 3.440 | 3.450 | 3.450 | 299,853 |
| 2025-09-02 | 3.640 | 3.660 | 3.560 | 3.560 | 3.560 | 222,636 |
| 2025-09-01 | 3.740 | 3.760 | 3.610 | 3.640 | 3.640 | 187,862 |
| 2025-08-29 | 3.690 | 3.810 | 3.660 | 3.740 | 3.740 | 131,992 |
| 2025-08-28 | 3.940 | 3.960 | 3.680 | 3.680 | 3.680 | 283,291 |
| 2025-08-27 | 4.050 | 4.090 | 3.930 | 4.000 | 4.000 | 216,135 |
| 2025-08-26 | 3.950 | 4.045 | 3.930 | 4.010 | 4.010 | 155,416 |
| 2025-08-25 | 3.900 | 4.060 | 3.870 | 3.990 | 3.990 | 227,284 |
| 2025-08-22 | 3.940 | 3.940 | 3.810 | 3.870 | 3.870 | 75,541 |
| 2025-08-21 | 3.990 | 4.055 | 3.850 | 3.910 | 3.910 | 214,912 |
| 2025-08-20 | 3.950 | 4.090 | 3.890 | 4.000 | 4.000 | 219,830 |
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.