FIN.AX - Fin Resources Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20230.01500.01500.01500.01500.0150-
08 May 20230.01400.01500.01400.01500.01501,967,870
05 May 20230.01200.01300.01150.01300.01302,594,947
04 May 20230.01300.01400.01200.01200.01201,283,752
03 May 20230.01400.01400.01400.01400.0140500,000
02 May 20230.01500.01500.01300.01300.01309,266
01 May 20230.01600.01600.01500.01500.0150265,100
28 Apr 20230.01500.01500.01500.01500.0150-
27 Apr 20230.01500.01500.01500.01500.0150-
26 Apr 20230.01500.01500.01500.01500.0150-
24 Apr 20230.01500.01500.01500.01500.0150-
21 Apr 20230.01400.01500.01400.01500.0150552,038
20 Apr 20230.01400.01400.01400.01400.0140100
19 Apr 20230.01400.01400.01300.01300.0130219,100
18 Apr 20230.01600.01600.01400.01400.0140113,681
17 Apr 20230.01600.01600.01600.01600.0160185,375
14 Apr 20230.01800.01800.01800.01800.0180-
13 Apr 20230.01800.01800.01800.01800.0180137
12 Apr 20230.01800.01800.01800.01800.01805,249
11 Apr 20230.01700.01700.01700.01700.0170-
06 Apr 20230.01700.01700.01700.01700.0170-
05 Apr 20230.02000.02100.01700.01700.0170282,250
04 Apr 20230.01900.01900.01900.01900.0190-
03 Apr 20230.01900.01900.01900.01900.0190-
31 Mar 20230.01900.01900.01900.01900.0190-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...