FIN.AX - Fin Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Jul. 20190.01200.01200.01200.01200.012031,775
22 Jul. 20190.01000.01000.01000.01000.0100-
19 Jul. 20190.01000.01000.01000.01000.0100-
18 Jul. 20190.01000.01000.01000.01000.010019,000
17 Jul. 20190.01100.01100.01100.01100.011065,000
16 Jul. 20190.01300.01300.01300.01300.0130-
15 Jul. 20190.01300.01300.01300.01300.0130-
12 Jul. 20190.01300.01300.01300.01300.0130-
11 Jul. 20190.01300.01300.01300.01300.0130-
10 Jul. 20190.01300.01300.01300.01300.0130-
09 Jul. 20190.01300.01300.01300.01300.0130-
08 Jul. 20190.01300.01300.01300.01300.0130-
05 Jul. 20190.01300.01300.01300.01300.0130-
04 Jul. 20190.01200.01300.01200.01300.013047,399
03 Jul. 20190.01300.01300.01300.01300.0130-
02 Jul. 20190.01300.01300.01300.01300.0130-
01 Jul. 20190.01300.01300.01300.01300.013051,576
28 Jun. 20190.01200.01200.01200.01200.0120191,361
27 Jun. 20190.01200.01200.01200.01200.0120-
26 Jun. 20190.01200.01200.01200.01200.012030,000
25 Jun. 20190.01200.01200.01200.01200.012085,000
24 Jun. 20190.01200.01200.01200.01200.0120161,611
21 Jun. 20190.01200.01200.01200.01200.0120150,000
20 Jun. 20190.01300.01300.01300.01300.013047,500
19 Jun. 20190.01200.01200.01200.01200.0120443,288
18 Jun. 20190.01300.01300.01300.01300.0130-
17 Jun. 20190.01300.01300.01300.01300.01303,525
14 Jun. 20190.01000.01000.01000.01000.010075,000
13 Jun. 20190.01300.01300.01300.01300.0130-
12 Jun. 20190.01300.01300.01300.01300.0130253,525
11 Jun. 20190.01200.01300.01200.01300.013087,500
07 Jun. 20190.01200.01400.01200.01400.0140721,364
06 Jun. 20190.01400.01400.01400.01400.0140392,940
05 Jun. 20190.01600.01600.01500.01500.0150290,579
04 Jun. 20190.01500.01600.01500.01600.016054,776
03 Jun. 20190.01500.01600.01500.01600.0160109,118
31 May 20190.01400.01400.01400.01400.0140146,553
30 May 20190.01400.01400.01400.01400.0140-
29 May 20190.01400.01400.01400.01400.014022,388
28 May 20190.01500.01500.01500.01500.0150-
27 May 20190.01500.01500.01500.01500.0150-
24 May 20190.01500.01500.01500.01500.015012,500
23 May 20190.01500.01500.01500.01500.0150135,112
22 May 20190.01500.01500.01500.01500.0150249,999
21 May 20190.01500.01500.01500.01500.015020,000
20 May 20190.01500.01500.01500.01500.0150-
17 May 20190.01500.01500.01500.01500.0150-
16 May 20190.01500.01500.01500.01500.0150300,000
15 May 20190.01500.01500.01500.01500.0150-
14 May 20190.01500.01500.01500.01500.0150-
13 May 20190.01500.01500.01500.01500.0150-
10 May 20190.01500.01500.01500.01500.0150-
09 May 20190.01500.01500.01500.01500.0150-
08 May 20190.01500.01500.01500.01500.0150-
07 May 20190.01500.01500.01500.01500.015037,132
06 May 20190.01500.01500.01500.01500.015050,000
03 May 20190.01600.01600.01600.01600.0160145,833
02 May 20190.01500.01700.01500.01500.0150267,981
01 May 20190.01500.01500.01500.01500.0150150,000
30 Apr. 20190.01500.01500.01500.01500.0150-
29 Apr. 20190.01500.01500.01500.01500.0150300,000
26 Apr. 20190.01500.01500.01500.01500.015042,713
24 Apr. 20190.01500.01500.01500.01500.0150234,011
23 Apr. 20190.01500.01500.01500.01500.0150-
18 Apr. 20190.01500.01500.01500.01500.0150-
17 Apr. 20190.01500.01500.01500.01500.0150-
16 Apr. 20190.01500.01500.01500.01500.0150-
15 Apr. 20190.01500.01500.01500.01500.0150-
12 Apr. 20190.01500.01500.01500.01500.0150-
11 Apr. 20190.01500.01500.01500.01500.0150-
10 Apr. 20190.01500.01500.01500.01500.0150-
09 Apr. 20190.01500.01500.01500.01500.0150-
08 Apr. 20190.01500.01500.01500.01500.0150-
05 Apr. 20190.01500.01500.01500.01500.0150100,000
04 Apr. 20190.01500.01600.01500.01600.01601,878,764
03 Apr. 20190.01500.01500.01500.01500.0150-
02 Apr. 20190.01500.01500.01500.01500.0150150,000
01 Apr. 20190.01500.01500.01500.01500.015051,000
29 Mar. 20190.01500.01500.01500.01500.0150-
28 Mar. 20190.01500.01500.01500.01500.0150-
27 Mar. 20190.01500.01500.01500.01500.0150-
26 Mar. 20190.01500.01500.01500.01500.0150-
25 Mar. 20190.01500.01500.01500.01500.01501,199,909
22 Mar. 20190.01600.01600.01600.01600.0160-
21 Mar. 20190.01600.01600.01600.01600.0160120,000
20 Mar. 20190.01600.01600.01600.01600.0160120,000
19 Mar. 20190.01500.01500.01400.01400.0140489,510
18 Mar. 20190.01500.01500.01500.01500.0150-
15 Mar. 20190.01500.01500.01500.01500.0150-
14 Mar. 20190.01500.01500.01500.01500.0150-
13 Mar. 20190.01500.01500.01500.01500.0150-
12 Mar. 20190.01500.01500.01500.01500.01501,615,490
11 Mar. 20190.01500.01500.01500.01500.0150-
08 Mar. 20190.01500.01500.01500.01500.0150-
07 Mar. 20190.01500.01500.01500.01500.0150-
06 Mar. 20190.01500.01500.01500.01500.0150-
05 Mar. 20190.01500.01500.01500.01500.0150-
04 Mar. 20190.01500.01500.01500.01500.0150-
01 Mar. 20190.01500.01500.01500.01500.0150-
28 Feb. 20190.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...