Australia markets close in 1 hour 35 minutes

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (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
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20230.01900.01900.01900.01900.0190-
29 Mar 2023------
28 Mar 20230.01800.01900.01800.01900.0190295,681
27 Mar 20230.01800.01800.01800.01800.0180209,582
24 Mar 20230.01800.01800.01800.01800.018033,611
23 Mar 20230.01800.01800.01600.01800.0180141,420
22 Mar 20230.01400.01600.01400.01600.0160528,856
21 Mar 20230.01200.01200.01200.01200.0120-
20 Mar 20230.01200.01200.01200.01200.012075,000
17 Mar 20230.01300.01300.01100.01100.0110150,000
16 Mar 20230.01400.01400.01400.01400.014070,000
15 Mar 20230.01500.01500.01500.01500.0150-
14 Mar 20230.01500.01500.01500.01500.0150-
13 Mar 20230.01500.01500.01500.01500.01507,192
10 Mar 20230.01600.01600.01500.01500.0150933,952
09 Mar 20230.01600.01600.01600.01600.0160-
08 Mar 20230.01600.01600.01600.01600.0160172,610
07 Mar 20230.01500.01500.01500.01500.0150-
06 Mar 20230.01500.01500.01500.01500.015018,027
03 Mar 20230.01600.01600.01500.01500.0150870,000
02 Mar 20230.01500.01500.01500.01500.0150-
01 Mar 20230.01600.01600.01500.01500.01502,022,114
28 Feb 20230.01600.01600.01600.01600.016046,800
27 Feb 20230.01500.01500.01500.01500.0150-
24 Feb 20230.01600.01600.01500.01500.01501,000,000
23 Feb 20230.01600.01600.01600.01600.0160-
22 Feb 20230.01600.01600.01600.01600.016031,086
21 Feb 20230.01800.01800.01800.01800.0180-
20 Feb 20230.01800.01800.01800.01800.0180-
17 Feb 20230.01800.01800.01800.01800.0180-
16 Feb 20230.01700.01800.01600.01800.0180423,998
15 Feb 20230.01600.01600.01600.01600.0160-
14 Feb 20230.01600.01600.01600.01600.0160-
13 Feb 20230.01700.01700.01600.01600.0160108,110
10 Feb 20230.01600.01600.01600.01600.016010,407
09 Feb 20230.01600.01600.01600.01600.01609,897
08 Feb 20230.01500.01600.01500.01600.016055,103
07 Feb 20230.01400.01400.01400.01400.0140-
06 Feb 20230.01400.01400.01400.01400.0140-
03 Feb 20230.01400.01400.01400.01400.014075,000
02 Feb 20230.01400.01400.01400.01400.0140-
01 Feb 20230.01400.01400.01300.01400.0140475,000
31 Jan 20230.01600.01600.01600.01600.0160-
30 Jan 20230.01600.01600.01600.01600.01602,902
27 Jan 20230.01600.01600.01600.01600.0160-
25 Jan 20230.01600.01600.01600.01600.0160-
24 Jan 20230.01700.01700.01600.01600.0160194,250
23 Jan 20230.01600.01600.01600.01600.01602,563
20 Jan 20230.01600.01600.01600.01600.0160-
19 Jan 20230.01600.01600.01600.01600.0160464,670
18 Jan 20230.01600.01600.01600.01600.0160-
17 Jan 20230.01600.01600.01600.01600.0160-
16 Jan 20230.01600.01600.01600.01600.0160-
13 Jan 20230.01700.01700.01600.01600.0160216,583
12 Jan 20230.01700.01700.01700.01700.0170-
11 Jan 20230.01700.01700.01700.01700.0170-
10 Jan 20230.01700.01700.01700.01700.0170-
09 Jan 20230.01700.01700.01700.01700.0170-
06 Jan 20230.01700.01700.01700.01700.0170235,234
05 Jan 20230.01700.01700.01700.01700.0170-
04 Jan 20230.01800.01800.01700.01700.0170326,366
03 Jan 20230.01900.01900.01800.01800.018073,655
30 Dec 20220.01900.01900.01900.01900.0190-
29 Dec 20220.01900.01900.01900.01900.0190-
28 Dec 20220.01900.01900.01900.01900.0190-
23 Dec 20220.01900.01900.01900.01900.0190-
22 Dec 20220.01900.01900.01900.01900.0190-
21 Dec 20220.01900.01900.01900.01900.0190200,020
20 Dec 20220.01900.01900.01900.01900.0190-
19 Dec 20220.01900.01900.01900.01900.0190-
16 Dec 20220.01900.01900.01900.01900.019030,000
15 Dec 20220.02300.02300.02300.02300.0230-
14 Dec 20220.02300.02300.02300.02300.0230-
13 Dec 20220.02300.02300.02300.02300.0230-
12 Dec 20220.02300.02300.02300.02300.0230-
09 Dec 20220.02300.02300.02300.02300.0230-
08 Dec 20220.02300.02300.02300.02300.0230-
07 Dec 20220.02300.02300.02300.02300.0230-
06 Dec 20220.02300.02300.02300.02300.0230-
05 Dec 20220.02300.02300.02300.02300.023096,000
02 Dec 20220.02200.02200.02200.02200.02204,000
01 Dec 20220.02200.02200.02200.02200.02209,384
30 Nov 20220.02200.02200.02200.02200.0220-
29 Nov 20220.02200.02200.02200.02200.0220-
28 Nov 20220.02200.02200.02200.02200.0220250,000
25 Nov 20220.02200.02200.02200.02200.022020,000
24 Nov 20220.02000.02000.02000.02000.0200-
23 Nov 20220.02000.02200.02000.02000.0200586,472
22 Nov 20220.02100.02100.02000.02000.0200629,360
21 Nov 20220.02300.02300.02300.02300.0230-
18 Nov 20220.02200.02300.02200.02300.0230170,800
17 Nov 20220.02100.02100.02100.02100.021090,000
16 Nov 20220.02100.02100.02100.02100.0210-
15 Nov 20220.02100.02100.02100.02100.0210-
14 Nov 20220.02100.02100.02000.02100.0210521,929
11 Nov 20220.02500.02500.02200.02200.0220474,639
10 Nov 20220.02300.02300.02300.02300.0230-
09 Nov 20220.02300.02300.02300.02300.023057,510
08 Nov 20220.02500.02500.02500.02500.0250-
07 Nov 20220.02400.02500.02400.02500.025075,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...