Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 10:19AM AEST

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	246,794
26 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	13,095
25 Sept 2023	0.0100	0.0110	0.0100	0.0100	0.0100	479,670
22 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	232,590
21 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	306,614
13 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	902,427
12 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	260,000
07 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,000,153
06 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,206,130
04 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	440,500
01 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Aug 2023	0.0120	0.0120	0.0100	0.0110	0.0110	367,319
30 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	169,948
25 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	190,758
24 Aug 2023	0.0120	0.0120	0.0100	0.0100	0.0100	1,149,200
23 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	130,000
22 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	11,538
21 Aug 2023	0.0120	0.0130	0.0110	0.0130	0.0130	989,586
18 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	498,770
17 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	568,771
16 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,056,432
15 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	625,000
11 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Aug 2023	0.0150	0.0150	0.0130	0.0130	0.0130	533,500
09 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	416,080
07 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	56
04 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	56,979
01 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,360
28 July 2023	0.0170	0.0170	0.0150	0.0150	0.0150	66,689
27 July 2023	0.0160	0.0170	0.0150	0.0170	0.0170	886,066
26 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	6,257
25 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	843,800
24 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	538,651
21 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 July 2023	0.0150	0.0150	0.0140	0.0150	0.0150	727,490
19 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50
18 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 July 2023	0.0160	0.0160	0.0150	0.0150	0.0150	224,315
14 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	314,324
07 July 2023	0.0160	0.0160	0.0150	0.0150	0.0150	247,971
06 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,494,385
03 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
30 June 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,066,056
29 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	326,000
28 June 2023	0.0160	0.0160	0.0155	0.0155	0.0155	156,386
27 June 2023	0.0130	0.0140	0.0130	0.0140	0.0140	568,094
26 June 2023	0.0150	0.0150	0.0130	0.0130	0.0130	217,534
23 June 2023	0.0140	0.0150	0.0140	0.0150	0.0150	202,800
22 June 2023	0.0150	0.0150	0.0140	0.0140	0.0140	2,770,689
21 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 June 2023	0.0160	0.0170	0.0160	0.0170	0.0170	107,918
19 June 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,461,006
16 June 2023	0.0150	0.0160	0.0150	0.0160	0.0160	883,278
15 June 2023	0.0150	0.0150	0.0140	0.0150	0.0150	749,800
14 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,040,000
13 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
08 June 2023	0.0170	0.0170	0.0160	0.0170	0.0170	645,190
07 June 2023	0.0170	0.0170	0.0150	0.0150	0.0150	2,258,055
06 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	402,848
02 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	140,000
01 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	34,455
31 May 2023	0.0180	0.0180	0.0160	0.0170	0.0170	701,000
30 May 2023	0.0200	0.0200	0.0180	0.0190	0.0190	2,115,466
29 May 2023	0.0170	0.0190	0.0170	0.0190	0.0190	755,706
26 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	70,276
25 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,391,442
24 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
23 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 May 2023	0.0180	0.0180	0.0150	0.0150	0.0150	505,440
19 May 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,400,768
18 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	2,480,583
17 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,000,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6363-0.0036(-0.56%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.73+3.34(+3.70%)

GOLD1,896.00-23.80(-1.24%)

Bitcoin AUD41,272.91+96.57(+0.23%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fin Resources Limited (FIN.AX)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6363
-0.0036(-0.56%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.73
+3.34(+3.70%)

GOLD
1,896.00
-23.80(-1.24%)

Bitcoin AUD
41,272.91
+96.57(+0.23%)