Fin Resources Limited (FIN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 64,321 |
| 23 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 58,435 |
| 22 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 91,411 |
| 19 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 171,601 |
| 18 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 17 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 309,494 |
| 16 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 284,401 |
| 15 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 56,707 |
| 12 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 81,873 |
| 11 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 436,117 |
| 10 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 198,645 |
| 09 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 12,690 |
| 08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 29,800 |
| 05 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 95,400 |
| 04 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 64,610 |
| 03 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 213,857 |
| 02 Apr 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 623,451 |
| 28 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 31,250 |
| 27 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 116,849 |
| 22 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 21 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 254,250 |
| 20 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
| 18 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
| 15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,778 |
| 14 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 874,856 |
| 13 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 127,899 |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,985 |
| 11 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 135,415 |
| 08 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 45,530 |
| 07 Mar 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,927,594 |
| 06 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 108,550 |
| 05 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 843,764 |
| 04 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 104,613 |
| 01 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 Feb 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 508,124 |
| 28 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 705,121 |
| 27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 79,166 |
| 26 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 23 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 105,248 |
| 22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 80,000 |
| 21 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 364,542 |
| 20 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,785,940 |
| 19 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,283,410 |
| 16 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0145 | 0.0145 | 827,547 |
| 15 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,173,060 |
| 14 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 232,261 |
| 13 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 400,000 |
| 12 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250,000 |
| 08 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 21,243 |
| 07 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 05 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 25,334 |
| 02 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 182,790 |
| 01 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,000 |
| 31 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 141,707 |
| 30 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 365,480 |
| 29 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 303,587 |
| 25 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 363,713 |
| 24 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 23 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 253,729 |
| 22 Jan 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 183,833 |
| 19 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 860,304 |
| 18 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 275,325 |
| 17 Jan 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 1,369,161 |
| 16 Jan 2024 | 0.0190 | 0.0190 | 0.0155 | 0.0160 | 0.0160 | 4,633,397 |
| 15 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 447 |
| 12 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 769,618 |
| 11 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 124,644 |
| 10 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,143 |
| 09 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 219,410 |
| 08 Jan 2024 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 1,880,086 |
| 05 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 739,644 |
| 04 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 755,760 |
| 03 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 15,300 |
| 02 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 250,668 |
| 29 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 28 Dec 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 2,991,460 |
| 27 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,275,954 |
| 22 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 223,741 |
| 21 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 221,166 |
| 20 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,400,073 |
| 19 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 694,530 |
| 18 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,296,962 |
| 15 Dec 2023 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 162,409 |
| 14 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 57,910 |
| 13 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 501,003 |
| 12 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,463,029 |
| 11 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,966,299 |
| 08 Dec 2023 | 0.0190 | 0.0205 | 0.0185 | 0.0200 | 0.0200 | 426,491 |
| 07 Dec 2023 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 1,858,908 |
| 06 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,700,435 |
| 05 Dec 2023 | 0.0220 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 4,567,752 |
| 04 Dec 2023 | 0.0250 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 10,416,279 |
| 01 Dec 2023 | 0.0270 | 0.0280 | 0.0265 | 0.0265 | 0.0265 | 283,262 |
| 30 Nov 2023 | 0.0230 | 0.0280 | 0.0230 | 0.0270 | 0.0270 | 1,776,546 |
| 29 Nov 2023 | 0.0240 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 4,175,888 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.