Finbar Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.705	0.730	0.700	0.730	0.730	12,118
2026-10-21	0.705	0.705	0.695	0.695	0.695	58,147
2026-10-20	0.725	0.730	0.705	0.705	0.705	1,138
2026-10-19	0.710	0.710	0.690	0.700	0.700	19,155
2026-10-16	0.690	0.740	0.690	0.705	0.705	12,586
2026-10-15	0.710	0.710	0.685	0.685	0.685	64,802
2026-10-14	0.705	0.740	0.690	0.700	0.700	35,871
2026-10-13	0.715	0.715	0.690	0.690	0.690	59,207
2026-10-12	0.705	0.710	0.705	0.710	0.710	5,991
2026-10-09	0.705	0.710	0.705	0.710	0.710	26,808
2026-10-08	0.690	0.690	0.690	0.690	0.690	583
2026-10-07	0.690	0.705	0.690	0.695	0.695	16,072
2026-10-06	0.690	0.715	0.690	0.715	0.715	3,641
2026-10-05	0.698	0.705	0.690	0.690	0.690	7,300
2026-10-02	0.690	0.690	0.685	0.685	0.685	60,525
2026-10-01	0.695	0.695	0.685	0.685	0.685	9,555
2026-09-30	0.690	0.690	0.690	0.690	0.690	0
2026-09-29	0.690	0.690	0.690	0.690	0.690	5,625
2026-09-28	0.705	0.705	0.700	0.700	0.700	54,936
2026-09-25	0.715	0.715	0.685	0.700	0.700	152,161
2026-09-24	0.705	0.715	0.705	0.715	0.715	9,285
2026-09-23	0.705	0.705	0.698	0.700	0.700	33,776
2026-09-22	0.700	0.700	0.700	0.700	0.700	330

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.