Australia markets closed

Findi Limited (FND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4800-0.1600 (-6.06%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.74002.74002.48002.48002.4800229,074
18 Apr 20242.57002.80002.52002.64002.6400291,878
17 Apr 20242.62002.85002.56002.60002.6000299,723
16 Apr 20243.12003.14002.34002.71002.71001,028,268
15 Apr 20243.29003.35002.95003.08003.0800510,628
12 Apr 20243.20003.20003.20003.20003.2000-
11 Apr 20243.20003.20003.20003.20003.2000-
10 Apr 20243.20003.25003.10003.20003.2000107,333
09 Apr 20243.40003.41003.17003.18003.1800251,146
08 Apr 20243.23003.40003.17003.35003.3500386,532
05 Apr 20243.22003.23002.96003.10003.1000197,986
04 Apr 20243.19003.34003.15003.17003.1700183,119
03 Apr 20243.17003.25003.06003.20003.2000281,115
02 Apr 20242.93003.21002.88003.13003.1300379,882
28 Mar 20242.75002.99002.74002.87002.8700240,241
27 Mar 20242.81002.92002.73002.78002.7800302,118
26 Mar 20242.76002.85002.70002.85002.8500138,873
25 Mar 20242.80002.95002.75002.76002.7600448,114
22 Mar 20242.95003.07002.76002.80002.8000326,445
21 Mar 20242.87002.97002.74002.92002.9200754,892
20 Mar 20242.64002.90002.58002.74002.7400766,540
19 Mar 20242.38002.71002.38002.64002.6400402,708
18 Mar 20242.49002.49002.31002.38002.3800337,179
15 Mar 20242.50002.50002.37002.48002.4800195,315
14 Mar 20242.50002.58002.43002.50002.5000200,019
13 Mar 20242.25002.54002.25002.48002.4800415,965
12 Mar 20242.22002.28002.21002.25002.2500250,909
11 Mar 20242.19002.22002.17002.22002.2200160,228
08 Mar 20242.12002.21002.09002.12002.1200164,727
07 Mar 20242.11002.19002.11002.12002.1200103,947
06 Mar 20242.21002.21002.01002.07002.0700233,218
05 Mar 20242.18002.34002.16002.17002.1700159,452
04 Mar 20242.20002.25002.05002.17002.1700251,229
01 Mar 20242.22002.27002.15002.20002.2000113,071
29 Feb 20242.00002.43002.00002.22002.2200529,685
28 Feb 20241.95001.99501.91501.99501.9950140,042
27 Feb 20242.02002.04001.88501.99001.9900247,123
26 Feb 20242.05002.05002.00002.02002.0200128,198
23 Feb 20242.00002.01001.84001.99501.9950298,778
22 Feb 20242.12002.15002.00002.00002.0000238,070
21 Feb 20242.04002.16001.98002.10002.1000338,690
20 Feb 20241.84502.06001.84502.05002.0500618,819
19 Feb 20241.70501.79001.70501.79001.7900200,828
16 Feb 20241.74001.75001.69001.70501.7050296,762
15 Feb 20241.77001.78001.68251.69501.6950172,179
14 Feb 20241.70001.79001.70001.76001.7600248,755
13 Feb 20241.64001.79001.64001.75001.7500325,550
12 Feb 20241.49501.67001.49501.61501.6150444,817
09 Feb 20241.44001.49001.41501.49001.4900105,521
08 Feb 20241.49501.51501.44501.44501.445099,961
07 Feb 20241.46001.52501.46001.47501.4750121,419
06 Feb 20241.43001.49001.41501.45001.4500165,209
05 Feb 20241.58501.62501.40001.41501.4150314,947
02 Feb 20241.60501.63001.52001.57001.5700109,511
01 Feb 20241.58001.63001.45001.60501.6050263,527
31 Jan 20241.56501.73501.54001.62001.6200549,539
30 Jan 20241.60001.60001.41001.54001.5400513,557
29 Jan 20241.40001.60001.38001.55001.5500747,463
25 Jan 20241.26001.36001.19001.32501.3250741,910
24 Jan 20241.14001.27001.13001.20001.2000427,388
23 Jan 20241.10001.15001.08501.11001.1100145,383
22 Jan 20240.98001.10000.98001.10001.1000305,238
19 Jan 20240.96000.98000.93500.98000.9800160,404
18 Jan 20240.97000.98000.95000.97000.9700138,759
17 Jan 20241.00001.01000.98501.00001.000036,805
16 Jan 20240.99501.01500.97501.01001.0100216,545
15 Jan 20240.99001.01500.99001.01501.015076,401
12 Jan 20240.96501.01500.96001.01001.0100206,725
11 Jan 20240.92001.01000.92000.99500.9950255,289
10 Jan 20240.93000.96500.92000.92000.9200120,517
09 Jan 20240.99000.99000.87500.94000.9400252,016
08 Jan 20240.98001.00000.98000.99000.990017,255
05 Jan 20240.98501.01500.98000.98000.980053,180
04 Jan 20241.00001.00000.98000.98000.9800127,480
03 Jan 20241.03001.03000.98501.00501.0050214,433
02 Jan 20241.04001.05001.02001.04001.0400105,705
29 Dec 20231.03001.06001.02001.03001.030054,120
28 Dec 20231.03001.03001.00001.03001.0300107,656
27 Dec 20231.00501.03001.00501.02001.020062,408
22 Dec 20231.00001.03001.00001.00501.0050101,727
21 Dec 20231.01001.04001.00001.01001.0100122,432
20 Dec 20231.00001.08001.00001.03001.0300175,768
19 Dec 20231.00001.03500.97501.03001.0300134,431
18 Dec 20231.04001.05500.93501.00001.0000224,812
15 Dec 20231.03001.13501.03001.03001.0300217,688
14 Dec 20231.02001.04001.02001.03001.030075,462
13 Dec 20231.05001.05001.02001.03001.030098,166
12 Dec 20231.03001.06001.03001.05001.050098,489
11 Dec 20231.04001.05001.02501.03001.0300130,697
08 Dec 20231.08001.08001.02501.02501.0250129,724
07 Dec 20231.07001.10001.07001.07501.0750232,292
06 Dec 20231.06001.09001.02501.05001.0500117,976
05 Dec 20231.05001.06001.01001.03001.0300112,067
04 Dec 20231.07001.10001.04501.05001.0500152,568
01 Dec 20231.09001.11501.06001.06501.065061,536
30 Nov 20231.11001.11501.04501.09001.0900158,920
29 Nov 20231.18001.20001.13001.17501.1750112,568
28 Nov 20231.09501.17001.07001.17001.1700136,532
27 Nov 20231.13501.13751.05001.09001.0900158,129
24 Nov 20231.14001.17501.08001.13501.135092,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...