Findi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 4.150 | 4.640 | 4.150 | 4.500 | 4.500 | 157,783 |
| 2025-05-23 | 4.220 | 4.240 | 4.130 | 4.190 | 4.190 | 24,984 |
| 2025-05-22 | 4.190 | 4.220 | 4.060 | 4.200 | 4.200 | 102,243 |
| 2025-05-21 | 4.160 | 4.320 | 4.150 | 4.190 | 4.190 | 126,607 |
| 2025-05-20 | 4.320 | 4.360 | 4.130 | 4.130 | 4.130 | 52,023 |
| 2025-05-19 | 4.490 | 4.490 | 4.160 | 4.310 | 4.310 | 138,432 |
| 2025-05-16 | 4.320 | 4.710 | 4.320 | 4.490 | 4.490 | 116,309 |
| 2025-05-15 | 4.460 | 4.460 | 4.230 | 4.320 | 4.320 | 107,093 |
| 2025-05-14 | 4.500 | 4.580 | 4.420 | 4.460 | 4.460 | 138,258 |
| 2025-05-13 | 4.380 | 4.720 | 4.370 | 4.500 | 4.500 | 232,999 |
| 2025-05-12 | 4.040 | 4.430 | 4.020 | 4.370 | 4.370 | 228,677 |
| 2025-05-09 | 4.150 | 4.150 | 4.030 | 4.030 | 4.030 | 60,486 |
| 2025-05-08 | 4.190 | 4.190 | 4.010 | 4.120 | 4.120 | 49,931 |
| 2025-05-07 | 4.250 | 4.300 | 4.110 | 4.160 | 4.160 | 123,767 |
| 2025-05-06 | 4.240 | 4.350 | 4.150 | 4.290 | 4.290 | 81,556 |
| 2025-05-05 | 4.490 | 4.500 | 4.250 | 4.260 | 4.260 | 141,992 |
| 2025-05-02 | 4.510 | 4.590 | 4.310 | 4.420 | 4.420 | 93,668 |
| 2025-05-01 | 4.650 | 4.650 | 4.420 | 4.530 | 4.530 | 149,528 |
| 2025-04-30 | 4.320 | 4.650 | 4.265 | 4.600 | 4.600 | 228,792 |
| 2025-04-29 | 4.240 | 4.320 | 4.160 | 4.280 | 4.280 | 134,547 |
| 2025-04-28 | 4.210 | 4.330 | 4.180 | 4.210 | 4.210 | 89,656 |
| 2025-04-24 | 4.200 | 4.250 | 4.150 | 4.200 | 4.200 | 70,968 |
| 2025-04-23 | 4.120 | 4.330 | 4.120 | 4.220 | 4.220 | 158,976 |
| 2025-04-22 | 4.300 | 4.300 | 4.100 | 4.160 | 4.160 | 73,541 |
| 2025-04-17 | 4.150 | 4.290 | 4.000 | 4.290 | 4.290 | 181,158 |
| 2025-04-16 | 4.080 | 4.120 | 4.030 | 4.080 | 4.080 | 56,195 |
| 2025-04-15 | 4.140 | 4.170 | 4.030 | 4.120 | 4.120 | 164,923 |
| 2025-04-14 | 4.330 | 4.330 | 4.100 | 4.100 | 4.100 | 232,002 |
| 2025-04-11 | 4.160 | 4.260 | 4.100 | 4.160 | 4.160 | 84,965 |
| 2025-04-10 | 4.120 | 4.340 | 4.120 | 4.190 | 4.190 | 224,903 |
| 2025-04-09 | 4.000 | 4.100 | 3.800 | 3.830 | 3.830 | 272,412 |
| 2025-04-08 | 3.870 | 4.050 | 3.870 | 4.000 | 4.000 | 123,774 |
| 2025-04-07 | 3.940 | 3.940 | 3.650 | 3.870 | 3.870 | 545,781 |
| 2025-04-04 | 3.980 | 4.120 | 3.960 | 4.000 | 4.000 | 211,768 |
| 2025-04-03 | 4.100 | 4.160 | 3.950 | 4.070 | 4.070 | 743,955 |
| 2025-04-02 | 4.060 | 4.150 | 4.020 | 4.100 | 4.100 | 53,987 |
| 2025-04-01 | 4.050 | 4.230 | 4.000 | 4.080 | 4.080 | 276,797 |
| 2025-03-31 | 4.100 | 4.100 | 3.970 | 4.000 | 4.000 | 456,926 |
| 2025-03-28 | 4.190 | 4.220 | 4.135 | 4.150 | 4.150 | 355,899 |
| 2025-03-27 | 4.380 | 4.380 | 4.060 | 4.190 | 4.190 | 449,781 |
| 2025-03-26 | 4.280 | 4.445 | 4.270 | 4.400 | 4.400 | 213,434 |
| 2025-03-25 | 4.480 | 4.620 | 4.050 | 4.310 | 4.310 | 404,540 |
| 2025-03-24 | 4.700 | 4.800 | 4.220 | 4.420 | 4.420 | 202,940 |
| 2025-03-21 | 5.250 | 5.400 | 4.580 | 4.580 | 4.580 | 298,195 |
| 2025-03-20 | 4.810 | 5.670 | 4.750 | 5.220 | 5.220 | 633,814 |
| 2025-03-19 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-18 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-17 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-13 | 4.680 | 4.780 | 4.560 | 4.560 | 4.560 | 35,325 |
| 2025-03-12 | 4.600 | 4.820 | 4.560 | 4.620 | 4.620 | 85,280 |
| 2025-03-11 | 4.650 | 4.650 | 4.410 | 4.580 | 4.580 | 111,504 |
| 2025-03-10 | 4.930 | 4.930 | 4.610 | 4.650 | 4.650 | 92,860 |
| 2025-03-07 | 5.030 | 5.030 | 4.850 | 4.870 | 4.870 | 77,482 |
| 2025-03-06 | 4.910 | 5.210 | 4.850 | 5.050 | 5.050 | 69,329 |
| 2025-03-05 | 5.050 | 5.240 | 4.910 | 4.930 | 4.930 | 140,642 |
| 2025-03-04 | 5.170 | 5.170 | 4.950 | 5.130 | 5.130 | 120,012 |
| 2025-03-03 | 5.080 | 5.330 | 4.960 | 5.220 | 5.220 | 92,925 |
| 2025-02-28 | 5.250 | 5.250 | 4.900 | 5.080 | 5.080 | 145,684 |
| 2025-02-27 | 5.390 | 5.475 | 5.250 | 5.280 | 5.280 | 51,158 |
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.