Finbar Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.935 | 0.950 | 0.913 | 0.940 | 0.876 | 1,175,532 |
| 2025-11-11 | 0.930 | 0.950 | 0.915 | 0.933 | 0.869 | 554,456 |
| 2025-11-10 | 0.915 | 0.935 | 0.900 | 0.935 | 0.872 | 249,042 |
| 2025-11-07 | 0.930 | 0.930 | 0.900 | 0.900 | 0.839 | 141,386 |
| 2025-11-06 | 0.910 | 0.930 | 0.910 | 0.910 | 0.848 | 680,713 |
| 2025-11-05 | 0.860 | 0.905 | 0.855 | 0.890 | 0.830 | 1,176,118 |
| 2025-11-04 | 0.870 | 0.890 | 0.850 | 0.850 | 0.792 | 85,286 |
| 2025-11-03 | 0.895 | 0.895 | 0.860 | 0.860 | 0.802 | 9,202 |
| 2025-10-31 | 0.875 | 0.875 | 0.865 | 0.865 | 0.806 | 3,252 |
| 2025-10-30 | 0.900 | 0.900 | 0.865 | 0.875 | 0.816 | 39,502 |
| 2025-10-29 | 0.870 | 0.920 | 0.870 | 0.885 | 0.825 | 1,102,386 |
| 2025-10-28 | 0.845 | 0.870 | 0.845 | 0.870 | 0.811 | 11,691 |
| 2025-10-27 | 0.860 | 0.870 | 0.850 | 0.865 | 0.806 | 192,823 |
| 2025-10-24 | 0.850 | 0.860 | 0.840 | 0.855 | 0.797 | 278,206 |
| 2025-10-23 | 0.860 | 0.870 | 0.830 | 0.835 | 0.778 | 209,360 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0300 AUD |
| 2026-03-11 | 0.0250 AUD |
| 2025-07-22 | 0.0200 AUD |
| 2024-09-11 | 0.0800 AUD |
| 2022-08-08 | 0.0200 AUD |
| 2022-03-03 | 0.0200 AUD |
| 2021-08-09 | 0.0200 AUD |
| 2021-03-04 | 0.0200 AUD |
| 2020-09-10 | 0.0100 AUD |
| 2020-03-11 | 0.0200 AUD |
| 2019-09-04 | 0.0300 AUD |
| 2019-03-04 | 0.0300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.