Get our best money-saving hacks and pro tips now

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0140

0.0000

(0.00%)

At close: 10:06AM AEDT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	75,000
02 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Feb 2023	0.0140	0.0140	0.0130	0.0140	0.0140	475,000
31 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,902
27 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	194,250
23 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,563
20 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	464,670
18 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	216,583
12 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	235,234
05 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	326,366
03 Jan 2023	0.0190	0.0190	0.0180	0.0180	0.0180	73,655
30 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	200,020
20 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	30,000
15 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	96,000
02 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	4,000
01 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	9,384
30 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	250,000
25 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
24 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Nov 2022	0.0200	0.0220	0.0200	0.0200	0.0200	586,472
22 Nov 2022	0.0210	0.0210	0.0200	0.0200	0.0200	629,360
21 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 Nov 2022	0.0220	0.0230	0.0220	0.0230	0.0230	170,800
17 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	90,000
16 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Nov 2022	0.0210	0.0210	0.0200	0.0210	0.0210	521,929
11 Nov 2022	0.0250	0.0250	0.0220	0.0220	0.0220	474,639
10 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	57,510
08 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Nov 2022	0.0240	0.0250	0.0240	0.0250	0.0250	75,000
04 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
03 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
31 Oct 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 Oct 2022	0.0240	0.0240	0.0240	0.0240	0.0240	7,108
27 Oct 2022	0.0240	0.0240	0.0240	0.0240	0.0240	212,892
26 Oct 2022	0.0240	0.0250	0.0240	0.0250	0.0250	400,000
25 Oct 2022	0.0230	0.0240	0.0230	0.0240	0.0240	186,334
24 Oct 2022	0.0200	0.0210	0.0190	0.0190	0.0190	1,292,499
21 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,392
20 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Oct 2022	0.0190	0.0200	0.0190	0.0200	0.0200	498,610
17 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Oct 2022	0.0210	0.0210	0.0190	0.0190	0.0190	94,128
12 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
05 Oct 2022	0.0180	0.0180	0.0180	0.0180	0.0180	280,619
04 Oct 2022	0.0210	0.0210	0.0200	0.0200	0.0200	219,381
03 Oct 2022	0.0220	0.0220	0.0220	0.0220	0.0220	146,527
30 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	263,699
27 Sept 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Sept 2022	0.0220	0.0240	0.0220	0.0240	0.0240	175,152
23 Sept 2022	0.0230	0.0230	0.0230	0.0230	0.0230	320,000
21 Sept 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Sept 2022	0.0240	0.0240	0.0220	0.0240	0.0240	1,455,464
19 Sept 2022	0.0190	0.0210	0.0190	0.0210	0.0210	3,841,764
16 Sept 2022	0.0180	0.0185	0.0180	0.0180	0.0180	210,692
15 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
14 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Sept 2022	0.0200	0.0220	0.0180	0.0220	0.0220	317,655
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,816.77-434.87(-1.27%)

Get our best money-saving hacks and pro tips now

Fin Resources Limited (FIN.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,816.77
-434.87(-1.27%)