Australia markets closed

Finder Energy Holdings Limited (FDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0550-0.0100 (-15.38%)
At close: 02:52PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.05500.05500.05500.05500.0550123,928
18 June 20240.06500.06500.06500.06500.0650-
17 June 20240.06500.06500.06500.06500.0650-
14 June 20240.06500.06500.06500.06500.065015,353
13 June 20240.06500.06600.06500.06500.0650151,423
12 June 20240.06100.06500.06100.06500.0650154,640
11 June 20240.05600.05600.05600.05600.056016,648
07 June 20240.06000.06000.06000.06000.060080,000
06 June 20240.06000.06000.06000.06000.0600328
05 June 20240.06500.06500.06500.06500.065076
04 June 20240.06600.06600.06600.06600.066012,000
03 June 20240.06800.06800.06800.06800.0680142,841
31 May 20240.06800.06800.06800.06800.0680-
30 May 20240.06800.06900.06500.06800.0680292,337
29 May 20240.06100.06100.06000.06000.060022,948
28 May 20240.05900.06000.05900.06000.060060,000
27 May 20240.05600.05600.05600.05600.056071,430
24 May 20240.05700.05700.05600.05600.0560159,570
23 May 20240.05700.05900.05600.05900.0590497,375
22 May 20240.06000.06000.05900.05900.059068,657
21 May 20240.05700.06000.05600.06000.0600126,171
20 May 20240.05800.05800.05700.05700.0570322,527
17 May 20240.06600.06600.06600.06600.0660-
16 May 20240.06600.06600.06600.06600.066015,008
15 May 20240.05900.06600.05900.06600.0660172,752
14 May 20240.06000.06000.05900.06000.0600131,733
13 May 20240.06000.06000.06000.06000.0600239,636
10 May 20240.06300.06300.06300.06300.0630-
09 May 20240.06300.06300.06300.06300.0630-
08 May 20240.06300.06300.06300.06300.0630-
07 May 20240.06500.06500.05900.06300.0630111,803
06 May 20240.06500.06500.06500.06500.0650110,652
03 May 20240.06000.06000.06000.06000.0600-
02 May 20240.06000.06000.06000.06000.0600100,000
01 May 20240.06200.06200.06200.06200.0620201,532
30 Apr 20240.06200.06500.06200.06200.0620356,497
29 Apr 20240.06100.06100.06000.06000.060064,107
26 Apr 20240.06200.06300.06200.06300.0630120,358
24 Apr 20240.05700.05700.05700.05700.0570-
23 Apr 20240.05600.05700.05600.05700.0570140,358
22 Apr 20240.05600.05600.05600.05600.0560-
19 Apr 20240.05600.05600.05600.05600.056010,000
18 Apr 20240.05600.05600.05500.05500.055035,000
17 Apr 20240.05600.05600.05600.05600.056069,999
16 Apr 20240.05600.05600.05600.05600.05603,814
15 Apr 20240.05500.05600.05500.05600.0560281,897
12 Apr 20240.05700.05700.05600.05600.0560133,966
11 Apr 20240.05500.05500.05500.05500.0550-
10 Apr 20240.05500.05500.05500.05500.0550140,582
09 Apr 20240.06000.06000.05800.05900.0590100,585
08 Apr 20240.06100.06100.06000.06000.060015,415
05 Apr 20240.06500.06500.06500.06500.0650-
04 Apr 20240.06500.06500.06500.06500.0650-
03 Apr 20240.06000.06500.05800.06500.0650237,123
02 Apr 20240.05900.05900.05900.05900.0590-
28 Mar 20240.05900.05900.05900.05900.0590-
27 Mar 20240.06200.06200.05900.05900.0590227,256
26 Mar 20240.06200.06200.06100.06100.061038,664
25 Mar 20240.06100.06100.06100.06100.061020,075
22 Mar 20240.06100.06100.06100.06100.0610-
21 Mar 20240.06100.06100.06100.06100.0610-
20 Mar 20240.06200.06200.06100.06100.0610129,095
19 Mar 20240.06100.06100.06100.06100.0610-
18 Mar 20240.06100.06100.06100.06100.061029,891
15 Mar 20240.06200.06200.06100.06100.061068,654
14 Mar 20240.06100.06100.06100.06100.0610-
13 Mar 20240.06100.06100.05800.06100.0610496,446
12 Mar 20240.06400.06400.06400.06400.0640-
11 Mar 20240.06500.06500.06300.06400.06409,551
08 Mar 20240.06800.06800.06500.06600.0660268,093
07 Mar 20240.06900.06900.06900.06900.0690-
06 Mar 20240.06800.06900.06800.06900.0690169,778
05 Mar 20240.07100.07100.06700.06700.0670217,760
04 Mar 20240.06800.06900.06800.06900.069036,924
01 Mar 20240.06800.06800.06800.06800.0680-
29 Feb 20240.06800.06800.06800.06800.068062,489
28 Feb 20240.07100.07100.06800.06800.068045,969
27 Feb 20240.06900.07000.06900.07000.0700101,592
26 Feb 20240.07000.07100.07000.07100.071058,971
23 Feb 20240.06800.06800.06700.06700.0670106,084
22 Feb 20240.06600.06600.06600.06600.0660-
21 Feb 20240.06800.06800.06600.06600.066055,000
20 Feb 20240.06900.06900.06800.06800.06801,892
19 Feb 20240.07000.07000.06900.06900.069062,177
16 Feb 20240.07400.07400.07400.07400.0740-
15 Feb 20240.07000.07400.07000.07400.074018,500
14 Feb 20240.07000.07000.06800.07000.0700824,494
13 Feb 20240.07000.07000.07000.07000.070019,415
12 Feb 20240.07000.07200.07000.07200.07209,430
09 Feb 20240.06900.06900.06900.06900.0690-
08 Feb 20240.06900.06900.06900.06900.0690-
07 Feb 20240.06900.06900.06800.06900.0690189,767
06 Feb 20240.07000.07000.07000.07000.0700-
05 Feb 20240.07000.07000.07000.07000.0700101,597
02 Feb 20240.07400.07400.07000.07000.0700111,902
01 Feb 20240.07100.07100.07000.07000.070030,000
31 Jan 20240.07300.07300.07000.07100.0710239,639
30 Jan 20240.07200.07200.07200.07200.0720-
29 Jan 20240.07700.07700.07100.07200.0720274,295
25 Jan 20240.07700.07700.07700.07700.0770-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...