Get our best money-saving hacks and pro tips now

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

As of 11:47AM AEDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0180	0.0190	0.0180	0.0190	0.0190	295,681
27 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	209,582
24 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	33,611
23 Mar 2023	0.0180	0.0180	0.0160	0.0180	0.0180	141,420
22 Mar 2023	0.0140	0.0160	0.0140	0.0160	0.0160	528,856
21 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	75,000
17 Mar 2023	0.0130	0.0130	0.0110	0.0110	0.0110	150,000
16 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	70,000
15 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	7,192
10 Mar 2023	0.0160	0.0160	0.0150	0.0150	0.0150	933,952
09 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	172,610
07 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	18,027
03 Mar 2023	0.0160	0.0160	0.0150	0.0150	0.0150	870,000
02 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Mar 2023	0.0160	0.0160	0.0150	0.0150	0.0150	2,022,114
28 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	46,800
27 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Feb 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,000,000
23 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	31,086
21 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Feb 2023	0.0170	0.0180	0.0160	0.0180	0.0180	423,998
15 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	108,110
10 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	10,407
09 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	9,897
08 Feb 2023	0.0150	0.0160	0.0150	0.0160	0.0160	55,103
07 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	75,000
02 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Feb 2023	0.0140	0.0140	0.0130	0.0140	0.0140	475,000
31 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,902
27 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	194,250
23 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,563
20 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	464,670
18 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	216,583
12 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	235,234
05 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	326,366
03 Jan 2023	0.0190	0.0190	0.0180	0.0180	0.0180	73,655
30 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	200,020
20 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	30,000
15 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	96,000
02 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	4,000
01 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	9,384
30 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	250,000
25 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
24 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Nov 2022	0.0200	0.0220	0.0200	0.0200	0.0200	586,472
22 Nov 2022	0.0210	0.0210	0.0200	0.0200	0.0200	629,360
21 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 Nov 2022	0.0220	0.0230	0.0220	0.0230	0.0230	170,800
17 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	90,000
16 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Nov 2022	0.0210	0.0210	0.0200	0.0210	0.0210	521,929
11 Nov 2022	0.0250	0.0250	0.0220	0.0220	0.0220	474,639
10 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	57,510
08 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Nov 2022	0.0240	0.0250	0.0240	0.0250	0.0250	75,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,370.00+57.60(+0.79%)

ASX 2007,175.60+53.30(+0.75%)

AUD/USD0.6719+0.0001(+0.02%)

OIL74.26-0.11(-0.15%)

GOLD1,999.20+1.50(+0.08%)

Bitcoin AUD42,012.81-453.94(-1.07%)

Get our best money-saving hacks and pro tips now

Fin Resources Limited (FIN.AX)

ALL ORDS
7,370.00
+57.60(+0.79%)

ASX 200
7,175.60
+53.30(+0.75%)

AUD/USD
0.6719
+0.0001(+0.02%)

OIL
74.26
-0.11(-0.15%)

GOLD
1,999.20
+1.50(+0.08%)

Bitcoin AUD
42,012.81
-453.94(-1.07%)