Findi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 5.740 | 5.810 | 5.350 | 5.350 | 5.350 | 181,191 |
| 2025-02-25 | 5.830 | 5.970 | 5.750 | 5.800 | 5.800 | 96,210 |
| 2025-02-24 | 5.860 | 6.180 | 5.720 | 5.800 | 5.800 | 206,652 |
| 2025-02-21 | 5.800 | 5.870 | 5.530 | 5.860 | 5.860 | 157,682 |
| 2025-02-20 | 5.790 | 5.960 | 5.660 | 5.870 | 5.870 | 144,083 |
| 2025-02-19 | 5.800 | 5.880 | 5.510 | 5.640 | 5.640 | 250,747 |
| 2025-02-18 | 5.060 | 5.620 | 4.920 | 5.600 | 5.600 | 347,026 |
| 2025-02-17 | 4.750 | 5.080 | 4.700 | 5.050 | 5.050 | 298,737 |
| 2025-02-14 | 4.700 | 4.730 | 4.520 | 4.560 | 4.560 | 85,393 |
| 2025-02-13 | 4.790 | 4.790 | 4.660 | 4.670 | 4.670 | 39,337 |
| 2025-02-12 | 4.860 | 4.980 | 4.680 | 4.810 | 4.810 | 96,742 |
| 2025-02-11 | 5.040 | 5.150 | 4.800 | 4.880 | 4.880 | 112,806 |
| 2025-02-10 | 4.270 | 5.150 | 4.210 | 4.980 | 4.980 | 247,814 |
| 2025-02-07 | 4.580 | 4.610 | 4.310 | 4.310 | 4.310 | 115,349 |
| 2025-02-06 | 4.760 | 4.760 | 4.540 | 4.560 | 4.560 | 109,867 |
| 2025-02-05 | 4.650 | 4.700 | 4.380 | 4.400 | 4.400 | 124,066 |
| 2025-02-04 | 4.930 | 4.950 | 4.620 | 4.620 | 4.620 | 129,268 |
| 2025-02-03 | 4.700 | 5.000 | 4.700 | 4.810 | 4.810 | 281,976 |
| 2025-01-31 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2025-01-30 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2025-01-29 | 4.230 | 4.330 | 4.140 | 4.330 | 4.330 | 56,776 |
| 2025-01-28 | 4.420 | 4.420 | 4.030 | 4.230 | 4.230 | 166,194 |
| 2025-01-24 | 4.840 | 4.840 | 4.420 | 4.420 | 4.420 | 128,209 |
| 2025-01-23 | 4.770 | 4.990 | 4.700 | 4.750 | 4.750 | 158,236 |
| 2025-01-22 | 4.720 | 4.910 | 4.650 | 4.760 | 4.760 | 159,028 |
| 2025-01-21 | 4.820 | 5.100 | 4.610 | 4.610 | 4.610 | 325,171 |
| 2025-01-20 | 4.030 | 4.710 | 4.030 | 4.700 | 4.700 | 469,886 |
| 2025-01-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-01-16 | 3.840 | 3.930 | 3.750 | 3.760 | 3.760 | 60,678 |
| 2025-01-15 | 3.910 | 4.030 | 3.740 | 3.840 | 3.840 | 127,815 |
| 2025-01-14 | 4.100 | 4.100 | 3.850 | 3.910 | 3.910 | 122,942 |
| 2025-01-13 | 3.910 | 4.180 | 3.800 | 4.000 | 4.000 | 282,830 |
| 2025-01-10 | 3.500 | 4.090 | 3.500 | 3.900 | 3.900 | 397,929 |
| 2025-01-09 | 3.820 | 3.820 | 3.460 | 3.500 | 3.500 | 313,425 |
| 2025-01-08 | 3.900 | 4.020 | 3.810 | 3.840 | 3.840 | 153,563 |
| 2025-01-07 | 4.100 | 4.100 | 3.820 | 3.940 | 3.940 | 363,779 |
| 2025-01-06 | 4.700 | 4.750 | 4.160 | 4.180 | 4.180 | 297,170 |
| 2025-01-03 | 4.600 | 4.710 | 4.580 | 4.700 | 4.700 | 107,084 |
| 2025-01-02 | 4.770 | 4.780 | 4.590 | 4.600 | 4.600 | 121,588 |
| 2024-12-31 | 4.780 | 4.820 | 4.700 | 4.730 | 4.730 | 71,012 |
| 2024-12-30 | 5.020 | 5.020 | 4.750 | 4.780 | 4.780 | 135,870 |
| 2024-12-27 | 4.880 | 5.040 | 4.860 | 4.900 | 4.900 | 80,697 |
| 2024-12-24 | 4.910 | 4.950 | 4.800 | 4.830 | 4.830 | 78,845 |
| 2024-12-23 | 4.980 | 5.080 | 4.900 | 4.910 | 4.910 | 74,998 |
| 2024-12-20 | 5.090 | 5.200 | 4.920 | 4.930 | 4.930 | 98,175 |
| 2024-12-19 | 5.100 | 5.100 | 4.740 | 5.020 | 5.020 | 229,574 |
| 2024-12-18 | 4.950 | 5.370 | 4.940 | 5.110 | 5.110 | 147,667 |
| 2024-12-17 | 5.050 | 5.080 | 4.850 | 4.940 | 4.940 | 148,703 |
| 2024-12-16 | 5.200 | 5.200 | 5.020 | 5.040 | 5.040 | 76,228 |
| 2024-12-13 | 5.090 | 5.280 | 5.030 | 5.200 | 5.200 | 82,763 |
| 2024-12-12 | 5.170 | 5.330 | 5.010 | 5.090 | 5.090 | 144,843 |
| 2024-12-11 | 5.290 | 5.290 | 5.130 | 5.170 | 5.170 | 100,832 |
| 2024-12-10 | 5.420 | 5.450 | 5.180 | 5.180 | 5.180 | 163,913 |
| 2024-12-09 | 5.100 | 5.480 | 5.040 | 5.370 | 5.370 | 158,995 |
| 2024-12-06 | 4.870 | 5.220 | 4.820 | 5.200 | 5.200 | 241,074 |
| 2024-12-05 | 5.200 | 5.250 | 4.770 | 4.910 | 4.910 | 358,192 |
| 2024-12-04 | 5.500 | 5.790 | 5.150 | 5.180 | 5.180 | 336,005 |
| 2024-12-03 | 4.900 | 5.550 | 4.900 | 5.500 | 5.500 | 475,602 |
| 2024-12-02 | 5.800 | 5.800 | 4.900 | 4.910 | 4.910 | 1,071,078 |
| 2024-11-29 | 7.390 | 7.390 | 5.780 | 5.910 | 5.910 | 1,082,106 |
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.