Australia markets close in 2 hours

Finder Energy Holdings Limited (FDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1000+0.0050 (+5.26%)
As of 01:49PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.10500.10500.10000.10000.100041,999
07 Dec 20220.09400.09500.09100.09500.095089,498
06 Dec 20220.10000.10000.08900.09500.0950521,348
05 Dec 20220.10500.10500.10500.10500.105058,240
02 Dec 20220.10500.10500.10500.10500.105035,307
01 Dec 20220.11500.11500.10500.10500.1050458,847
30 Nov 20220.11500.11500.11500.11500.1150-
29 Nov 20220.11500.11500.11500.11500.115014,987
28 Nov 20220.11000.11000.10000.10000.1000322,881
25 Nov 20220.11000.11000.11000.11000.1100226,728
24 Nov 20220.11500.11500.11000.11000.1100352,350
23 Nov 20220.11500.11500.11500.11500.115032,642
22 Nov 20220.12000.12000.11000.11000.1100163,940
21 Nov 20220.12000.12500.11500.11500.1150486,434
18 Nov 20220.11500.11500.11500.11500.1150103,349
17 Nov 20220.12500.12500.11000.11000.1100286,260
16 Nov 20220.12000.12500.12000.12500.1250116,800
15 Nov 20220.12000.12000.11500.11500.1150266,256
14 Nov 20220.12000.12000.12000.12000.1200154,500
11 Nov 20220.12000.12000.11500.11500.1150218,339
10 Nov 20220.12500.12500.11500.11500.1150291,503
09 Nov 20220.12500.13500.12500.12500.1250183,450
08 Nov 20220.15500.15500.12500.12500.12501,326,309
07 Nov 20220.15000.15000.13000.14000.1400348,152
04 Nov 20220.14000.15500.13000.13000.13002,163,674
03 Nov 20220.13500.14000.12000.13500.1350843,383
02 Nov 20220.10500.15000.10500.14000.14002,798,964
01 Nov 20220.09500.10000.09500.10000.100068,110
31 Oct 20220.09400.09400.09400.09400.0940-
28 Oct 20220.10000.10000.09400.09400.0940105,326
27 Oct 20220.10500.10500.10500.10500.1050162
26 Oct 20220.10000.10000.10000.10000.1000-
25 Oct 20220.10500.10500.10000.10000.1000187,055
24 Oct 20220.10500.11000.10500.11000.1100240,615
21 Oct 20220.11000.11000.10500.10500.1050204,532
20 Oct 20220.12500.12500.11000.11000.1100329,389
19 Oct 20220.11500.12500.11000.12500.12504,448,735
18 Oct 20220.10500.10500.10500.10500.1050-
17 Oct 20220.10000.12000.10000.10500.1050658,807
14 Oct 20220.10500.10500.10500.10500.1050-
13 Oct 20220.10500.10500.10500.10500.1050-
12 Oct 20220.10000.10500.10000.10500.1050130,948
11 Oct 20220.10500.10500.10000.10000.100074,720
10 Oct 20220.10500.10500.10500.10500.1050-
07 Oct 20220.10500.10500.10500.10500.1050-
06 Oct 20220.10500.10500.10250.10500.1050200,700
05 Oct 20220.11000.11000.10500.10500.1050307,329
04 Oct 20220.11000.11000.10000.10500.1050755,514
03 Oct 20220.10500.11000.10000.11000.1100223,790
30 Sept 20220.09500.10000.09300.10000.100068,787
29 Sept 20220.09000.09800.09000.09800.098081,288
28 Sept 20220.09900.09900.09000.09000.0900105,037
27 Sept 20220.10500.11000.09000.09000.0900190,997
26 Sept 20220.10500.10500.09600.09600.0960320,740
23 Sept 20220.11500.11500.11000.11000.1100131,505
21 Sept 20220.12000.12000.11500.11500.1150241,000
20 Sept 20220.11000.11500.11000.11500.115077,045
19 Sept 20220.11000.11000.10500.11000.1100298,265
16 Sept 20220.11500.11500.11000.11000.1100102,513
15 Sept 20220.11000.11000.11000.11000.110023,946
14 Sept 20220.11500.11500.11500.11500.1150-
13 Sept 20220.11500.11500.11500.11500.1150-
12 Sept 20220.11500.11500.11500.11500.115067,308
09 Sept 20220.11000.11500.11000.11500.1150178,516
08 Sept 20220.11000.11000.11000.11000.1100186,361
07 Sept 20220.11500.11500.10500.11000.1100293,486
06 Sept 20220.12500.12500.10000.11500.1150562,558
05 Sept 20220.12000.12000.10500.12000.1200548,561
02 Sept 20220.12000.12500.12000.12000.1200194,722
01 Sept 20220.11500.12000.11500.12000.1200248,012
31 Aug 20220.11500.11500.11500.11500.1150109,588
30 Aug 20220.11500.12500.11500.11500.1150540,500
29 Aug 20220.11000.11500.11000.11500.1150690,132
26 Aug 20220.09000.10000.08900.10000.1000331,199
25 Aug 20220.08100.08900.08100.08900.0890201,459
24 Aug 20220.08500.08500.08100.08100.0810158,907
23 Aug 20220.08300.08300.08300.08300.083020,000
22 Aug 20220.08100.08100.08100.08100.0810-
19 Aug 20220.08200.08200.08100.08100.081075,000
18 Aug 20220.08200.08200.08100.08100.0810125,160
17 Aug 20220.08200.08400.08200.08200.0820364,537
16 Aug 20220.08200.08200.08200.08200.0820252,648
15 Aug 20220.08300.08300.08200.08200.082085,000
12 Aug 20220.08300.08500.08300.08300.0830127,531
11 Aug 20220.08200.08400.08200.08400.08404,450
10 Aug 20220.08100.08200.08100.08100.0810360,428
09 Aug 20220.08300.08300.08100.08100.0810319,334
08 Aug 20220.08300.08300.08100.08100.0810140,000
05 Aug 20220.08500.08500.08100.08100.0810115,000
04 Aug 20220.08400.08400.08300.08300.083030,367
03 Aug 20220.08400.08600.08300.08600.0860226,631
02 Aug 20220.08500.08500.08300.08300.083096,258
01 Aug 20220.08700.08800.08400.08400.0840176,958
29 July 20220.08700.08700.08700.08700.087010,000
28 July 20220.08500.08500.08500.08500.0850-
27 July 20220.08600.08600.08500.08500.085045,353
26 July 20220.08400.08400.08400.08400.0840-
25 July 20220.08400.08400.08400.08400.0840-
22 July 20220.08100.08400.08100.08400.0840267,345
21 July 20220.08100.08100.07800.07800.07801,798,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...