Australia markets close in 3 hours 36 minutes

Finder Energy Holdings Limited (FDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.09000.0000 (0.00%)
As of 10:05AM AEST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.09000.09000.09000.09000.090051,000
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
20 July 20220.08200.08200.08200.08200.082028,558
19 July 20220.07900.08000.07900.08000.080056,268
18 July 20220.07900.07900.07900.07900.0790397,488
15 July 20220.07900.08000.07900.07900.0790160,065
14 July 20220.07700.07700.07700.07700.0770-
13 July 20220.07700.07700.07600.07700.077039,000
12 July 20220.07700.07700.07600.07600.0760238,550
11 July 20220.08100.08100.08000.08000.0800204,136
08 July 20220.07900.07900.07700.07700.0770191,500
07 July 20220.08000.08000.07800.07800.078027,720
06 July 20220.08100.08100.08000.08000.0800200,000
05 July 20220.08500.08500.08500.08500.085020,000
04 July 20220.08300.08300.08300.08300.0830-
01 July 20220.08000.08300.08000.08300.083048,762
30 June 20220.07700.07700.07600.07600.076098,478
29 June 20220.07700.07700.07600.07600.0760485,000
28 June 20220.07700.07800.07700.07800.0780165,745
27 June 20220.07700.07700.07500.07700.0770283,326
24 June 20220.08000.08000.07900.07900.0790405,274
23 June 20220.08100.08100.08000.08000.080050,000
22 June 20220.08700.08700.08000.08000.08004,476,117
21 June 20220.08800.09000.08700.09000.0900702,003
20 June 20220.09200.09200.08600.08800.0880643,617
17 June 20220.08900.09100.08800.09100.0910227,793
16 June 20220.09000.09000.08900.08900.089088,492
15 June 20220.08900.09300.08800.08800.0880340,479
14 June 20220.10000.10000.08800.08900.08901,171,552
10 June 20220.10500.10500.10000.10000.1000218,897
09 June 20220.11000.11000.10500.10500.1050362,334
08 June 20220.10500.11000.10500.10500.1050131,405
07 June 20220.11000.11000.10500.10500.1050260,575
06 June 20220.12000.12000.11000.11000.11001,076,095
03 June 20220.12500.12500.11500.12000.1200619,338
02 June 20220.11500.12500.11500.12000.1200437,395
01 June 20220.11000.11500.10500.11500.1150824,771
31 May 20220.11500.11500.11000.11000.1100405,801
30 May 20220.12000.12000.11000.11500.11501,149,609
27 May 20220.12000.12500.10500.11000.11005,658,570
26 May 20220.20000.20000.18500.18500.1850272,794
25 May 20220.18500.19000.18500.19000.190065,000
24 May 20220.18500.18500.18000.18500.1850268,666
23 May 20220.18500.20000.18000.18500.1850612,881
20 May 20220.18500.18500.18500.18500.18507,500
19 May 20220.18000.18000.16500.17000.1700392,687
18 May 20220.19000.19500.18750.19000.1900218,110
17 May 20220.17500.18000.17500.18000.1800139,412
16 May 20220.18500.18500.17000.17500.1750227,922
13 May 20220.17500.19500.17500.19000.1900195,173
12 May 20220.19000.19000.18000.18000.1800266,578
11 May 20220.19500.20000.19500.20000.2000105,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...