Australia markets closed

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0230-0.0010 (-4.17%)
At close: 3:43PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20210.02400.02500.02300.02300.02301,763,089
21 Jan 20210.02400.02500.02300.02400.02402,666,962
20 Jan 20210.02300.02500.02300.02300.02302,531,054
19 Jan 20210.02100.02300.02100.02300.02303,420,230
18 Jan 20210.02200.02300.02100.02100.02102,506,047
15 Jan 20210.02100.02200.02100.02100.0210799,232
14 Jan 20210.02200.02200.02100.02100.0210758,545
13 Jan 20210.02200.02300.02200.02200.02201,140,926
12 Jan 20210.02200.02200.02200.02200.0220288,989
11 Jan 20210.02300.02300.02300.02300.02301,200,405
08 Jan 20210.02400.02400.02300.02300.0230576,750
07 Jan 20210.02300.02400.02300.02300.0230760,188
06 Jan 20210.02500.02500.02200.02200.02201,958,038
05 Jan 20210.02500.02700.02500.02500.02503,835,996
04 Jan 20210.02300.02500.02300.02500.02501,075,212
31 Dec 20200.02600.02600.02200.02200.02206,637,806
30 Dec 20200.02000.02800.02000.02500.025014,318,262
29 Dec 20200.01900.01900.01900.01900.0190200,000
24 Dec 20200.01900.01900.01900.01900.0190957,823
23 Dec 20200.01800.01900.01800.01800.0180513,886
22 Dec 20200.01800.01900.01800.01800.0180332,049
21 Dec 20200.01900.01900.01800.01800.01801,161,955
18 Dec 20200.01800.02100.01800.01900.01901,554,691
17 Dec 20200.01900.01900.01800.01800.01802,325,281
16 Dec 20200.02100.02100.01900.01900.01901,942,539
15 Dec 20200.02100.02100.01900.02100.02102,751,124
14 Dec 20200.02100.02100.02100.02100.0210250,719
11 Dec 20200.02200.02300.02100.02100.02101,133,019
10 Dec 20200.02100.02200.02100.02200.02201,128,842
09 Dec 20200.02100.02100.02100.02100.0210536,672
08 Dec 20200.02200.02200.02100.02100.02102,284,557
07 Dec 20200.02300.02300.02200.02200.0220667,386
04 Dec 20200.02200.02300.02200.02200.0220285,729
03 Dec 20200.02200.02200.02100.02200.0220736,246
02 Dec 20200.02400.02400.02200.02200.02201,619,380
01 Dec 20200.02200.02300.02100.02300.02302,778,454
30 Nov 20200.02200.02200.02200.02200.02201,812,857
27 Nov 20200.02200.02200.02100.02100.02102,745,539
26 Nov 20200.02300.02300.02200.02200.02202,626,511
25 Nov 20200.02400.02500.02200.02200.02201,983,963
24 Nov 20200.02600.02600.02500.02500.02501,344,213
23 Nov 20200.02300.02600.02300.02600.02604,402,801
20 Nov 20200.02400.02400.02300.02300.0230476,829
19 Nov 20200.02300.02300.02300.02300.02301,989,431
18 Nov 20200.02400.02400.02300.02300.02301,386,101
17 Nov 20200.02400.02400.02300.02300.02302,639,454
16 Nov 20200.02400.02400.02400.02400.0240-
13 Nov 20200.02400.02400.02300.02400.02402,783,674
12 Nov 20200.02500.02500.02400.02400.0240702,485
11 Nov 20200.02500.02500.02500.02500.0250782,898
10 Nov 20200.02600.02700.02500.02500.02501,295,017
09 Nov 20200.02600.02700.02400.02700.02701,929,832
06 Nov 20200.02400.02700.02400.02600.02605,155,687
05 Nov 20200.02400.02500.02300.02300.0230893,628
04 Nov 20200.02300.02700.02300.02500.02505,905,047
03 Nov 20200.02200.02400.02100.02400.02401,582,428
02 Nov 20200.02200.02300.02200.02200.02201,488,205
30 Oct 20200.02400.02500.02200.02200.02202,920,636
29 Oct 20200.02300.02400.02100.02400.02403,234,380
28 Oct 20200.02500.02500.02300.02300.02304,318,152
27 Oct 20200.02600.02700.02400.02500.02508,999,764
26 Oct 20200.03500.03600.02500.02600.026047,066,054
23 Oct 20200.03200.03200.03000.03100.03102,142,060
22 Oct 20200.03100.03200.02900.03200.03202,848,690
21 Oct 20200.03300.03300.03000.03200.03207,411,732
20 Oct 20200.03500.03500.02600.03200.032030,862,457
19 Oct 20200.03400.03700.03400.03400.03408,747,822
16 Oct 20200.03300.03700.03100.03400.034029,251,088
15 Oct 20200.03300.04500.03200.03500.035091,276,051
14 Oct 20200.02900.03200.02900.03200.03208,365,869
13 Oct 20200.03000.03000.02800.02900.02904,124,598
12 Oct 20200.02900.03300.02800.03000.030014,432,911
09 Oct 20200.03300.03300.02800.02900.029019,217,461
08 Oct 20200.03000.03500.02700.03400.034046,116,094
07 Oct 20200.02000.02700.01900.02600.026030,859,748
06 Oct 20200.01800.02000.01800.01900.0190171,915
05 Oct 20200.01900.01900.01700.01700.01701,722,802
02 Oct 20200.01900.01900.01800.01900.0190925,519
01 Oct 20200.01900.01900.01900.01900.0190606,318
30 Sep 20200.01800.01800.01800.01800.0180556,111
29 Sep 20200.01800.01800.01800.01800.01801,143,888
28 Sep 20200.01800.01800.01700.01800.01803,108,048
25 Sep 20200.01900.01900.01900.01900.01901,870,527
24 Sep 20200.01900.02000.01900.01900.01902,491,330
23 Sep 20200.01900.02000.01900.02000.02001,217,352
22 Sep 20200.02000.02000.01900.01900.01901,690,139
21 Sep 20200.02000.02100.02000.02100.02101,716,566
18 Sep 20200.02000.02200.02000.02000.02001,315,909
17 Sep 20200.02000.02000.02000.02000.02002,045,477
16 Sep 20200.02000.02000.01900.01900.01901,388,193
15 Sep 20200.02100.02100.02000.02000.0200868,411
14 Sep 20200.02100.02300.02000.02100.02102,678,370
11 Sep 20200.02100.02150.02100.02100.02101,168,974
10 Sep 20200.02300.02300.01800.02000.02006,168,623
09 Sep 20200.02400.02400.02000.02000.02006,803,452
08 Sep 20200.02500.02500.02400.02400.02402,307,004
07 Sep 20200.02100.02600.02100.02300.02305,902,739
04 Sep 20200.02000.02100.02000.02100.02101,609,288
03 Sep 20200.02100.02300.02100.02100.02105,080,946
02 Sep 20200.01900.02100.01800.02100.02107,783,286
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...