Australia markets open in 7 hours 32 minutes

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
At close: 04:10PM AEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Feb 20240.01400.01400.01400.01400.0140-
23 Feb 20240.01400.01400.01400.01400.0140105,248
22 Feb 20240.01400.01400.01400.01400.014080,000
21 Feb 20240.01500.01500.01400.01400.0140364,542
20 Feb 20240.01500.01500.01400.01500.01501,785,940
19 Feb 20240.01600.01600.01400.01500.01502,283,410
16 Feb 20240.01600.01600.01400.01450.0145827,547
15 Feb 20240.01600.01600.01400.01500.01502,173,060
14 Feb 20240.01600.01600.01600.01600.0160232,261
13 Feb 20240.01600.01600.01600.01600.0160400,000
12 Feb 20240.01700.01700.01700.01700.0170-
09 Feb 20240.01700.01700.01700.01700.0170250,000
08 Feb 20240.01700.01700.01700.01700.017021,243
07 Feb 20240.01700.01700.01700.01700.0170-
06 Feb 20240.01700.01700.01700.01700.0170-
05 Feb 20240.01700.01700.01700.01700.017025,334
02 Feb 20240.01700.01700.01700.01700.0170182,790
01 Feb 20240.01700.01700.01700.01700.017050,000
31 Jan 20240.01700.01800.01700.01800.0180141,707
30 Jan 20240.01700.01700.01700.01700.0170365,480
29 Jan 20240.01600.01600.01600.01600.0160303,587
25 Jan 20240.01700.01700.01500.01500.0150363,713
24 Jan 20240.01700.01700.01700.01700.0170-
23 Jan 20240.01700.01700.01700.01700.0170253,729
22 Jan 20240.01800.01850.01800.01800.0180183,833
19 Jan 20240.01900.01900.01900.01900.0190860,304
18 Jan 20240.01900.01900.01900.01900.0190275,325
17 Jan 20240.01600.01900.01600.01900.01901,369,161
16 Jan 20240.01900.01900.01550.01600.01604,633,397
15 Jan 20240.02200.02200.02200.02200.0220447
12 Jan 20240.02100.02200.02100.02200.0220769,618
11 Jan 20240.02000.02000.02000.02000.0200124,644
10 Jan 20240.02200.02200.02200.02200.0220200,143
09 Jan 20240.02100.02200.02100.02200.0220219,410
08 Jan 20240.02300.02300.01900.01900.01901,880,086
05 Jan 20240.02200.02300.02200.02300.0230739,644
04 Jan 20240.02100.02200.02000.02200.0220755,760
03 Jan 20240.02100.02100.02100.02100.021015,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...