Finder Energy Holdings Limited (FDR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:16AM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 26,511 |
| 21 May 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 73,558 |
| 20 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 842 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.0590 | 0.0640 | 0.0590 | 0.0640 | 0.0640 | 21,772 |
| 14 May 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 28,607 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 57,508 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.0605 | 0.0630 | 0.0605 | 0.0630 | 0.0630 | 30,671 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 36,358 |
| 12 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 9,612 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 38,389 |
| 09 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 8,029 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 60,000 |
| 04 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 3,076 |
| 03 Apr 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 51,683 |
| 02 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 43,478 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 33,217 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 16,830 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 12,729 |
| 15 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 22,885 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,168 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 16,500 |
| 08 Mar 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 84,248 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 11,524 |
| 04 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 7,312 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 20,408 |
| 28 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 320 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 60,054 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,385 |
| 15 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,700 |
| 14 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 27,600 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 15,213 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.0760 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 68,690 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 5,491 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 6,693 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 46,734 |
| 08 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 62,617 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 478 |
| 29 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 10,062 |
| 28 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.