Australia markets close in 5 hours 41 minutes

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170+0.0010 (+6.25%)
As of 1:54PM AEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20200.01600.01700.01600.01700.01701,250,000
12 Aug 20200.01600.01700.01600.01650.01651,615,137
11 Aug 20200.01700.01700.01600.01700.01701,481,630
10 Aug 20200.01800.01900.01700.01700.01703,830,987
07 Aug 20200.01900.01900.01700.01800.01805,296,383
06 Aug 20200.01600.02100.01600.01900.019023,039,659
05 Aug 20200.01600.01600.01600.01600.016030,815
04 Aug 20200.01600.01600.01600.01600.016054,650
03 Aug 20200.01600.01600.01600.01600.0160-
31 Jul 20200.01600.01600.01600.01600.0160945,350
30 Jul 20200.01600.01600.01600.01600.0160760,154
29 Jul 20200.01500.01500.01500.01500.0150-
28 Jul 20200.01500.01600.01500.01500.01501,331,262
27 Jul 20200.01600.01600.01400.01500.0150690,000
24 Jul 20200.01500.01800.01500.01700.01706,050,536
23 Jul 20200.01300.01400.01300.01400.0140962,226
22 Jul 20200.01300.01300.01300.01300.0130-
21 Jul 20200.01300.01300.01300.01300.01301,097,501
20 Jul 20200.01400.01400.01400.01400.0140-
17 Jul 20200.01400.01400.01400.01400.0140-
16 Jul 20200.01400.01400.01400.01400.0140514,910
15 Jul 20200.01400.01400.01400.01400.0140185,090
14 Jul 20200.01400.01400.01400.01400.01402,170,310
13 Jul 20200.01500.01500.01500.01500.0150-
10 Jul 20200.01500.01500.01500.01500.0150-
09 Jul 20200.01600.01600.01500.01500.0150283,750
08 Jul 20200.01700.01700.01400.01500.01502,269,300
07 Jul 20200.01700.01700.01700.01700.017060,000
06 Jul 20200.01700.01700.01700.01700.0170-
03 Jul 20200.01700.01700.01700.01700.0170-
02 Jul 20200.01600.01700.01600.01700.0170871,874
01 Jul 20200.01600.01700.01500.01600.01602,519,026
30 Jun 20200.01400.01500.01400.01500.01504,185,582
29 Jun 20200.01400.01500.01300.01500.0150994,363
26 Jun 20200.01300.01400.01300.01400.0140748,959
25 Jun 20200.01400.01400.01400.01400.0140635,427
24 Jun 20200.01500.01500.01400.01500.01505,110,670
23 Jun 20200.01300.01600.01300.01500.015011,891,140
22 Jun 20200.01300.01300.01300.01300.0130370,000
19 Jun 20200.01200.01200.01200.01200.01201,001,432
18 Jun 20200.01200.01200.01200.01200.0120553,550
17 Jun 20200.01200.01200.01200.01200.0120800,000
16 Jun 20200.01300.01300.01300.01300.0130-
15 Jun 20200.01200.01300.01200.01300.01302,750,000
12 Jun 20200.01200.01300.01200.01300.01302,533,833
11 Jun 20200.01200.01200.01200.01200.0120692,600
10 Jun 20200.01200.01200.01200.01200.012087,500
09 Jun 20200.01300.01300.01200.01200.012083,000
05 Jun 20200.01300.01400.01300.01400.0140319,185
04 Jun 20200.01200.01200.01200.01200.012017,000
03 Jun 20200.01200.01200.01200.01200.0120750,000
02 Jun 20200.01300.01300.01200.01200.0120755,885
01 Jun 20200.01200.01300.01200.01300.01301,685,000
29 May 20200.01200.01200.01200.01200.01201,145,000
28 May 20200.01200.01200.01200.01200.01201,155,000
27 May 20200.01200.01200.01200.01200.012070,000
26 May 20200.01300.01300.01300.01300.0130184,154
25 May 20200.01300.01300.01300.01300.01301,739,846
22 May 20200.01200.01500.01200.01300.013016,430,502
21 May 20200.01200.01200.01200.01200.0120333,000
20 May 20200.01200.01200.01200.01200.0120-
19 May 20200.01100.01200.01100.01200.01201,266,500
18 May 20200.01200.01200.01200.01200.01201,850,000
15 May 20200.01100.01200.01100.01200.0120718,147
14 May 20200.01000.01000.01000.01000.0100-
13 May 20200.01000.01000.01000.01000.0100-
12 May 20200.01000.01000.01000.01000.0100-
11 May 20200.01100.01100.01000.01000.01002,369,191
08 May 20200.01000.01000.01000.01000.0100-
07 May 20200.01000.01000.01000.01000.0100154,261
06 May 20200.00900.00900.00900.00900.0090100,000
05 May 20200.00900.00900.00900.00900.0090-
04 May 20200.00900.00900.00900.00900.0090-
01 May 20200.00900.00900.00900.00900.0090-
30 Apr 20200.00900.00900.00900.00900.0090-
29 Apr 20200.00900.00900.00900.00900.0090-
28 Apr 20200.00900.00900.00900.00900.0090615,000
27 Apr 20200.01000.01000.01000.01000.010099,000
24 Apr 20200.00900.00900.00900.00900.0090-
23 Apr 20200.00900.00900.00900.00900.0090-
22 Apr 20200.00900.00900.00900.00900.0090-
21 Apr 20200.00900.00900.00900.00900.0090-
20 Apr 20200.00900.00900.00900.00900.0090-
17 Apr 20200.00900.00900.00900.00900.0090-
16 Apr 20200.00900.00900.00900.00900.0090150,000
15 Apr 20200.00900.00900.00900.00900.0090-
14 Apr 20200.01000.01000.00900.00900.0090200,000
09 Apr 20200.01000.01000.01000.01000.0100-
08 Apr 20200.00800.01000.00800.01000.01001,806,911
07 Apr 20200.00900.00900.00900.00900.009050,000
06 Apr 20200.00900.00900.00900.00900.0090-
03 Apr 20200.00900.00900.00900.00900.0090195,000
02 Apr 20200.00800.00800.00800.00800.0080-
01 Apr 20200.00800.00800.00800.00800.0080-
31 Mar 20200.00800.00800.00800.00800.0080-
30 Mar 20200.00800.00800.00800.00800.0080-
27 Mar 20200.00800.00800.00800.00800.00805,000
26 Mar 20200.00700.00700.00700.00700.0070-
25 Mar 20200.00700.00700.00700.00700.0070-
24 Mar 20200.00800.00800.00700.00700.00701,700,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...