Australia markets closed

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 10:02AM AEST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.00600.00600.00600.00600.0060-
18 July 20240.00600.00600.00600.00600.00601
17 July 20240.00700.00700.00700.00700.007014,037
16 July 20240.00700.00700.00700.00700.007099,348
15 July 20240.00600.00600.00600.00600.0060-
12 July 20240.00600.00600.00600.00600.006050,000
11 July 20240.00600.00600.00600.00600.0060-
10 July 20240.00600.00600.00600.00600.006030,000
09 July 20240.00600.00600.00600.00600.0060105,652
08 July 20240.00700.00700.00700.00700.0070416,600
05 July 20240.00700.00700.00700.00700.0070998,336
04 July 20240.00700.00700.00700.00700.0070-
03 July 20240.00700.00700.00700.00700.0070258,485
02 July 20240.00800.00800.00800.00800.0080-
01 July 20240.00800.00800.00800.00800.0080638,769
28 June 20240.00700.00800.00700.00800.0080335,198
27 June 20240.00700.00700.00700.00700.0070556,078
26 June 20240.00700.00700.00700.00700.00701,486,088
25 June 20240.00800.00900.00800.00900.0090621,200
24 June 20240.00800.00800.00800.00800.008023,641
21 June 20240.00800.00800.00800.00800.0080118,225
20 June 20240.00800.00800.00700.00700.0070523,713
19 June 20240.00800.00800.00800.00800.008049,908
18 June 20240.00800.00800.00800.00800.00801,200,957
17 June 20240.00800.00900.00800.00800.0080178,521
14 June 20240.00800.00800.00800.00800.0080146,910
13 June 20240.00900.01000.00700.01000.01004,572,184
12 June 20240.00900.00900.00900.00900.0090432,167
11 June 20240.01000.01000.01000.01000.0100386,546
07 June 20240.01100.01100.01000.01000.0100462,326
06 June 20240.01100.01100.01100.01100.0110-
05 June 20240.01100.01100.01000.01100.01101,283,851
04 June 20240.01200.01200.01000.01100.01101,777,174
03 June 20240.01200.01200.01200.01200.01201,019,830
31 May 20240.01300.01300.01300.01300.0130-
30 May 20240.01300.01300.01300.01300.0130-
29 May 20240.01300.01300.01300.01300.0130-
28 May 20240.01300.01300.01300.01300.0130321,426
27 May 20240.01400.01400.01200.01200.012087,290
24 May 20240.01400.01400.01200.01200.0120400,300
23 May 20240.01400.01400.01400.01400.014020,271
22 May 20240.01300.01400.01200.01400.01402,667,630
21 May 20240.01100.01100.01100.01100.011049,164
20 May 20240.01200.01400.01200.01300.01301,494,655
17 May 20240.01300.01300.01300.01300.01301,181,722
16 May 20240.01300.01300.01300.01300.0130-
15 May 20240.01300.01300.01300.01300.0130112,529
14 May 20240.01300.01400.01200.01400.01401,009,867
13 May 20240.01200.01200.01200.01200.0120350,000
10 May 20240.01200.01200.01200.01200.0120109,110
09 May 20240.01300.01300.01300.01300.013032,950
08 May 20240.01300.01300.01200.01200.012086,666
07 May 20240.01500.01500.01200.01200.01201,079,351
06 May 20240.01400.01400.01400.01400.0140-
03 May 20240.01600.01600.01400.01400.0140913,011
02 May 20240.01700.01700.01700.01700.01701,148,313
01 May 20240.01800.01800.01700.01700.01701,038,640
30 Apr 20240.01800.01800.01800.01800.0180433,484
29 Apr 20240.01700.01900.01700.01800.0180636,242
26 Apr 20240.01800.01800.01800.01800.0180164,666
24 Apr 20240.01700.01800.01700.01800.018064,321
23 Apr 20240.01700.01700.01600.01600.016058,435
22 Apr 20240.01600.01600.01600.01600.016091,411
19 Apr 20240.01700.01700.01700.01700.0170171,601
18 Apr 20240.01700.01700.01700.01700.0170-
17 Apr 20240.01700.01700.01700.01700.0170309,494
16 Apr 20240.01600.01800.01600.01800.0180284,401
15 Apr 20240.01600.01600.01600.01600.016056,707
12 Apr 20240.01700.01700.01700.01700.017081,873
11 Apr 20240.01700.01800.01700.01800.0180436,117
10 Apr 20240.01600.01800.01600.01700.0170198,645
09 Apr 20240.01600.01600.01500.01500.015012,690
08 Apr 20240.01600.01600.01600.01600.016029,800
05 Apr 20240.01600.01600.01600.01600.016095,400
04 Apr 20240.01600.01600.01600.01600.016064,610
03 Apr 20240.01600.01600.01600.01600.0160213,857
02 Apr 20240.02000.02000.01500.01700.0170623,451
28 Mar 20240.01700.01700.01700.01700.017031,250
27 Mar 20240.01800.01800.01800.01800.0180-
26 Mar 20240.01800.01800.01800.01800.0180-
25 Mar 20240.01800.01800.01800.01800.0180116,849
22 Mar 20240.01800.01800.01800.01800.0180-
21 Mar 20240.01900.01900.01800.01800.0180254,250
20 Mar 20240.01800.01800.01800.01800.0180-
19 Mar 20240.01800.01800.01800.01800.018050,000
18 Mar 20240.01900.01900.01900.01900.0190100,000
15 Mar 20240.02000.02000.02000.02000.020013,778
14 Mar 20240.02000.02000.02000.02000.0200874,856
13 Mar 20240.02100.02100.02000.02000.0200127,899
12 Mar 20240.02000.02000.02000.02000.020059,985
11 Mar 20240.02000.02100.02000.02100.0210135,415
08 Mar 20240.01800.01900.01800.01900.019045,530
07 Mar 20240.01900.02000.01800.01800.01802,927,594
06 Mar 20240.01900.01900.01800.01900.0190108,550
05 Mar 20240.01700.01900.01700.01900.0190843,764
04 Mar 20240.01600.01600.01500.01500.0150104,613
01 Mar 20240.01600.01600.01600.01600.0160-
29 Feb 20240.01600.01600.01550.01600.0160508,124
28 Feb 20240.01500.01600.01500.01600.0160705,121
27 Feb 20240.01500.01500.01500.01500.015079,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...