Australia markets open in 4 hours 37 minutes

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01100.0000 (0.00%)
At close: 10:19AM AEST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.01100.01100.01100.01100.0110246,794
26 Sept 20230.01100.01100.01100.01100.011013,095
25 Sept 20230.01000.01100.01000.01000.0100479,670
22 Sept 20230.01100.01100.01100.01100.0110232,590
21 Sept 20230.01200.01200.01200.01200.0120-
20 Sept 20230.01200.01200.01200.01200.0120-
19 Sept 20230.01200.01200.01200.01200.0120-
18 Sept 20230.01200.01200.01200.01200.0120-
15 Sept 20230.01200.01200.01200.01200.0120-
14 Sept 20230.01200.01200.01200.01200.0120306,614
13 Sept 20230.01100.01100.01100.01100.0110902,427
12 Sept 20230.01100.01100.01100.01100.0110-
11 Sept 20230.01100.01100.01100.01100.0110-
08 Sept 20230.01100.01100.01100.01100.0110260,000
07 Sept 20230.01200.01200.01100.01100.01101,000,153
06 Sept 20230.01200.01200.01200.01200.0120-
05 Sept 20230.01100.01200.01100.01200.01201,206,130
04 Sept 20230.01100.01200.01100.01200.0120440,500
01 Sept 20230.01100.01100.01100.01100.0110-
31 Aug 20230.01200.01200.01000.01100.0110367,319
30 Aug 20230.01100.01100.01100.01100.0110-
29 Aug 20230.01100.01100.01100.01100.0110-
28 Aug 20230.01100.01100.01100.01100.0110169,948
25 Aug 20230.01100.01100.01100.01100.0110190,758
24 Aug 20230.01200.01200.01000.01000.01001,149,200
23 Aug 20230.01200.01200.01200.01200.0120130,000
22 Aug 20230.01300.01300.01300.01300.013011,538
21 Aug 20230.01200.01300.01100.01300.0130989,586
18 Aug 20230.01200.01200.01200.01200.0120498,770
17 Aug 20230.01300.01300.01200.01200.0120568,771
16 Aug 20230.01400.01400.01300.01300.01301,056,432
15 Aug 20230.01500.01500.01500.01500.0150-
14 Aug 20230.01500.01500.01500.01500.0150625,000
11 Aug 20230.01300.01300.01300.01300.0130-
10 Aug 20230.01500.01500.01300.01300.0130533,500
09 Aug 20230.01500.01500.01500.01500.0150-
08 Aug 20230.01500.01500.01500.01500.0150416,080
07 Aug 20230.01500.01500.01500.01500.015056
04 Aug 20230.01600.01600.01600.01600.0160-
03 Aug 20230.01600.01600.01600.01600.0160-
02 Aug 20230.01500.01600.01500.01600.016056,979
01 Aug 20230.01500.01500.01500.01500.0150-
31 July 20230.01500.01500.01500.01500.0150100,360
28 July 20230.01700.01700.01500.01500.015066,689
27 July 20230.01600.01700.01500.01700.0170886,066
26 July 20230.01600.01600.01600.01600.01606,257
25 July 20230.01600.01600.01600.01600.0160843,800
24 July 20230.01500.01500.01500.01500.0150538,651
21 July 20230.01500.01500.01500.01500.0150-
20 July 20230.01500.01500.01400.01500.0150727,490
19 July 20230.01500.01500.01500.01500.015050
18 July 20230.01500.01500.01500.01500.0150-
17 July 20230.01600.01600.01500.01500.0150224,315
14 July 20230.01500.01500.01500.01500.0150-
13 July 20230.01500.01500.01500.01500.0150-
12 July 20230.01500.01500.01500.01500.0150-
11 July 20230.01500.01500.01500.01500.0150-
10 July 20230.01500.01500.01500.01500.0150314,324
07 July 20230.01600.01600.01500.01500.0150247,971
06 July 20230.01600.01600.01600.01600.0160-
05 July 20230.01600.01600.01600.01600.0160-
04 July 20230.01600.01600.01600.01600.01601,494,385
03 July 20230.01400.01400.01400.01400.0140-
30 June 20230.01500.01500.01400.01400.01401,066,056
29 June 20230.01500.01500.01500.01500.0150326,000
28 June 20230.01600.01600.01550.01550.0155156,386
27 June 20230.01300.01400.01300.01400.0140568,094
26 June 20230.01500.01500.01300.01300.0130217,534
23 June 20230.01400.01500.01400.01500.0150202,800
22 June 20230.01500.01500.01400.01400.01402,770,689
21 June 20230.01700.01700.01700.01700.0170-
20 June 20230.01600.01700.01600.01700.0170107,918
19 June 20230.01600.01600.01600.01600.01601,461,006
16 June 20230.01500.01600.01500.01600.0160883,278
15 June 20230.01500.01500.01400.01500.0150749,800
14 June 20230.01500.01500.01500.01500.01501,040,000
13 June 20230.01500.01500.01500.01500.0150-
09 June 20230.01500.01500.01500.01500.015030,000
08 June 20230.01700.01700.01600.01700.0170645,190
07 June 20230.01700.01700.01500.01500.01502,258,055
06 June 20230.01700.01700.01700.01700.0170-
05 June 20230.01700.01700.01700.01700.0170402,848
02 June 20230.01700.01700.01700.01700.0170140,000
01 June 20230.01800.01800.01800.01800.018034,455
31 May 20230.01800.01800.01600.01700.0170701,000
30 May 20230.02000.02000.01800.01900.01902,115,466
29 May 20230.01700.01900.01700.01900.0190755,706
26 May 20230.01500.01500.01500.01500.015070,276
25 May 20230.01500.01500.01500.01500.01502,391,442
24 May 20230.01500.01500.01500.01500.0150150,000
23 May 20230.01500.01500.01500.01500.0150-
22 May 20230.01800.01800.01500.01500.0150505,440
19 May 20230.01800.01800.01700.01800.01801,400,768
18 May 20230.01700.01800.01700.01800.01802,480,583
17 May 20230.01400.01400.01400.01400.0140-
16 May 20230.01400.01400.01400.01400.0140-
15 May 20230.01400.01400.01400.01400.0140-
12 May 20230.01400.01400.01400.01400.0140-
11 May 20230.01400.01400.01400.01400.0140-
10 May 20230.01400.01400.01400.01400.01401,000,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...