Findi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.290 | 7.840 | 7.290 | 7.750 | 7.750 | 133,624 |
| 2024-11-27 | 7.310 | 7.750 | 7.280 | 7.420 | 7.420 | 144,213 |
| 2024-11-26 | 7.600 | 7.600 | 7.320 | 7.400 | 7.400 | 74,510 |
| 2024-11-25 | 7.450 | 7.600 | 7.260 | 7.600 | 7.600 | 177,079 |
| 2024-11-22 | 7.570 | 7.660 | 7.300 | 7.380 | 7.380 | 92,031 |
| 2024-11-21 | 7.760 | 7.800 | 7.400 | 7.500 | 7.500 | 229,922 |
| 2024-11-20 | 8.070 | 8.070 | 7.630 | 7.650 | 7.650 | 214,542 |
| 2024-11-19 | 7.700 | 8.300 | 7.450 | 8.000 | 8.000 | 287,523 |
| 2024-11-18 | 7.520 | 7.750 | 7.200 | 7.640 | 7.640 | 368,860 |
| 2024-11-15 | 7.400 | 7.700 | 7.100 | 7.500 | 7.500 | 433,541 |
| 2024-11-14 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-11-13 | 7.200 | 7.200 | 6.740 | 6.820 | 6.820 | 168,288 |
| 2024-11-12 | 7.000 | 7.330 | 6.910 | 7.230 | 7.230 | 231,724 |
| 2024-11-11 | 6.620 | 7.170 | 6.620 | 6.900 | 6.900 | 204,501 |
| 2024-11-08 | 5.950 | 6.570 | 5.950 | 6.570 | 6.570 | 235,035 |
| 2024-11-07 | 6.190 | 6.300 | 5.840 | 5.950 | 5.950 | 150,291 |
| 2024-11-06 | 6.280 | 6.470 | 6.000 | 6.100 | 6.100 | 86,305 |
| 2024-11-05 | 6.100 | 6.240 | 6.090 | 6.180 | 6.180 | 56,542 |
| 2024-11-04 | 6.400 | 6.500 | 6.050 | 6.180 | 6.180 | 193,865 |
| 2024-11-01 | 6.400 | 6.420 | 6.230 | 6.390 | 6.390 | 69,919 |
| 2024-10-31 | 6.200 | 6.500 | 5.950 | 6.400 | 6.400 | 317,646 |
| 2024-10-30 | 6.390 | 6.430 | 6.180 | 6.240 | 6.240 | 111,080 |
| 2024-10-29 | 6.450 | 6.500 | 6.240 | 6.380 | 6.380 | 146,958 |
| 2024-10-28 | 6.290 | 6.500 | 6.220 | 6.400 | 6.400 | 293,633 |
| 2024-10-25 | 6.180 | 6.430 | 6.180 | 6.210 | 6.210 | 75,984 |
| 2024-10-24 | 6.230 | 6.350 | 6.100 | 6.100 | 6.100 | 143,638 |
| 2024-10-23 | 5.940 | 6.335 | 5.930 | 6.220 | 6.220 | 318,224 |
| 2024-10-22 | 5.880 | 5.900 | 5.660 | 5.800 | 5.800 | 68,570 |
| 2024-10-21 | 5.800 | 6.060 | 5.660 | 5.880 | 5.880 | 271,961 |
| 2024-10-18 | 5.500 | 5.790 | 5.500 | 5.750 | 5.750 | 174,953 |
| 2024-10-17 | 5.220 | 5.650 | 5.220 | 5.470 | 5.470 | 270,293 |
| 2024-10-16 | 5.090 | 5.190 | 5.010 | 5.180 | 5.180 | 112,483 |
| 2024-10-15 | 5.090 | 5.250 | 5.030 | 5.060 | 5.060 | 104,206 |
| 2024-10-14 | 4.970 | 5.150 | 4.810 | 5.080 | 5.080 | 179,078 |
| 2024-10-11 | 4.780 | 4.970 | 4.630 | 4.970 | 4.970 | 108,316 |
| 2024-10-10 | 4.500 | 4.740 | 4.490 | 4.630 | 4.630 | 90,450 |
| 2024-10-09 | 4.700 | 4.820 | 4.480 | 4.510 | 4.510 | 137,894 |
| 2024-10-08 | 4.900 | 4.920 | 4.630 | 4.630 | 4.630 | 176,050 |
| 2024-10-07 | 5.060 | 5.060 | 4.870 | 4.900 | 4.900 | 19,647 |
| 2024-10-04 | 5.000 | 5.180 | 4.910 | 4.930 | 4.930 | 94,991 |
| 2024-10-03 | 5.150 | 5.310 | 4.880 | 5.030 | 5.030 | 217,261 |
| 2024-10-02 | 4.930 | 5.220 | 4.840 | 5.150 | 5.150 | 259,679 |
| 2024-10-01 | 4.910 | 4.910 | 4.680 | 4.760 | 4.760 | 51,815 |
| 2024-09-30 | 5.000 | 5.070 | 4.750 | 4.840 | 4.840 | 215,540 |
| 2024-09-27 | 5.010 | 5.050 | 4.930 | 5.000 | 5.000 | 118,724 |
| 2024-09-26 | 5.170 | 5.260 | 4.950 | 5.000 | 5.000 | 194,346 |
| 2024-09-25 | 4.920 | 5.240 | 4.920 | 5.190 | 5.190 | 388,122 |
| 2024-09-24 | 4.720 | 5.000 | 4.710 | 4.940 | 4.940 | 275,128 |
| 2024-09-23 | 4.500 | 4.860 | 4.490 | 4.710 | 4.710 | 244,312 |
| 2024-09-20 | 4.350 | 4.640 | 4.210 | 4.480 | 4.480 | 219,715 |
| 2024-09-19 | 4.080 | 4.420 | 4.080 | 4.330 | 4.330 | 164,119 |
| 2024-09-18 | 4.200 | 4.320 | 4.020 | 4.020 | 4.020 | 104,478 |
| 2024-09-17 | 4.050 | 4.250 | 4.050 | 4.190 | 4.190 | 150,790 |
| 2024-09-16 | 3.950 | 4.050 | 3.900 | 3.950 | 3.950 | 50,048 |
| 2024-09-13 | 3.830 | 4.150 | 3.820 | 3.900 | 3.900 | 128,551 |
| 2024-09-12 | 3.500 | 4.000 | 3.410 | 4.000 | 4.000 | 191,566 |
| 2024-09-11 | 3.650 | 3.690 | 3.390 | 3.440 | 3.440 | 214,778 |
| 2024-09-10 | 3.870 | 3.900 | 3.650 | 3.650 | 3.650 | 161,072 |
| 2024-09-09 | 4.060 | 4.060 | 3.800 | 3.860 | 3.860 | 34,724 |
| 2024-09-06 | 4.060 | 4.060 | 3.880 | 3.880 | 3.880 | 67,141 |
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.