Australia markets open in 2 hours 49 minutes

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0260+0.0020 (+8.33%)
At close: 04:10PM AEDT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.02400.02700.02200.02600.02604,175,888
29 Nov 20230.02400.02700.02200.02600.02604,175,888
28 Nov 20230.02600.02600.02400.02400.02403,308,381
27 Nov 20230.02600.02700.02600.02600.0260689,292
24 Nov 20230.02700.02700.02600.02700.02701,778,513
23 Nov 20230.02700.02700.02600.02600.0260919,412
22 Nov 20230.02700.02900.02700.02800.02801,763,874
21 Nov 20230.02800.02800.02500.02600.02604,010,486
20 Nov 20230.03300.03300.02600.02700.027026,525,770
17 Nov 20230.03100.03100.03100.03100.03101,277,041
16 Nov 20230.03100.03200.03100.03100.0310921,279
15 Nov 20230.03300.03300.03100.03100.03103,900,039
14 Nov 20230.03100.03300.02900.03300.03303,878,116
13 Nov 20230.03100.03200.03100.03100.03102,901,121
10 Nov 20230.03000.03150.02900.03100.03106,464,375
09 Nov 20230.03100.03300.03000.03000.03009,475,699
08 Nov 20230.02900.03200.02900.03200.03204,863,200
07 Nov 20230.03000.03000.02900.03000.03002,011,793
06 Nov 20230.03000.03100.02800.02900.02907,337,719
03 Nov 20230.03100.03400.03000.03100.031031,215,248
02 Nov 20230.03300.03500.03000.03000.030012,670,451
01 Nov 20230.03100.03150.02900.03100.03105,604,040
31 Oct 20230.02900.03100.02900.03100.031017,043,367
30 Oct 20230.02600.03000.02550.02800.028014,863,672
27 Oct 20230.02400.02600.02400.02600.02602,616,311
26 Oct 20230.02600.02600.02400.02400.02401,107,475
25 Oct 20230.02300.02900.02300.02600.026016,976,952
24 Oct 20230.02100.02200.02000.02200.02201,709,618
23 Oct 20230.01900.02200.01900.02100.02108,194,203
20 Oct 20230.01700.02100.01700.01900.01904,679,300
19 Oct 20230.01900.01900.01700.01800.01804,483,289
18 Oct 20230.02000.02100.01900.01900.01904,590,885
17 Oct 20230.02200.02200.02000.02000.020017,602,033
16 Oct 20230.02400.02600.02200.02300.023045,301,215
13 Oct 20230.02000.02400.02000.02300.023025,063,844
12 Oct 20230.01800.02000.01800.01900.019010,206,291
11 Oct 20230.01900.02000.01800.01800.01807,336,860
10 Oct 20230.01800.02000.01600.02000.020028,214,973
09 Oct 20230.02000.02800.01800.01800.018075,112,677
06 Oct 20230.01100.01100.01100.01100.0110-
05 Oct 20230.01100.01100.01100.01100.0110881,499
04 Oct 20230.01200.01200.01100.01100.01101,054,700
03 Oct 20230.01200.01200.01200.01200.0120-
02 Oct 20230.01200.01200.01200.01200.0120230,000
29 Sept 20230.01200.01200.01200.01200.0120236,794
28 Sept 20230.01100.01100.01100.01100.0110300,000
27 Sept 20230.01100.01100.01100.01100.0110246,794
26 Sept 20230.01100.01100.01100.01100.011013,095
25 Sept 20230.01000.01100.01000.01000.0100479,670
22 Sept 20230.01100.01100.01100.01100.0110232,590
21 Sept 20230.01200.01200.01200.01200.0120-
20 Sept 20230.01200.01200.01200.01200.0120-
19 Sept 20230.01200.01200.01200.01200.0120-
18 Sept 20230.01200.01200.01200.01200.0120-
15 Sept 20230.01200.01200.01200.01200.0120-
14 Sept 20230.01200.01200.01200.01200.0120306,614
13 Sept 20230.01100.01100.01100.01100.0110902,427
12 Sept 20230.01100.01100.01100.01100.0110-
11 Sept 20230.01100.01100.01100.01100.0110-
08 Sept 20230.01100.01100.01100.01100.0110260,000
07 Sept 20230.01200.01200.01100.01100.01101,000,153
06 Sept 20230.01200.01200.01200.01200.0120-
05 Sept 20230.01100.01200.01100.01200.01201,206,130
04 Sept 20230.01100.01200.01100.01200.0120440,500
01 Sept 20230.01100.01100.01100.01100.0110-
31 Aug 20230.01200.01200.01000.01100.0110367,319
30 Aug 20230.01100.01100.01100.01100.0110-
29 Aug 20230.01100.01100.01100.01100.0110-
28 Aug 20230.01100.01100.01100.01100.0110169,948
25 Aug 20230.01100.01100.01100.01100.0110190,758
24 Aug 20230.01200.01200.01000.01000.01001,149,200
23 Aug 20230.01200.01200.01200.01200.0120130,000
22 Aug 20230.01300.01300.01300.01300.013011,538
21 Aug 20230.01200.01300.01100.01300.0130989,586
18 Aug 20230.01200.01200.01200.01200.0120498,770
17 Aug 20230.01300.01300.01200.01200.0120568,771
16 Aug 20230.01400.01400.01300.01300.01301,056,432
15 Aug 20230.01500.01500.01500.01500.0150-
14 Aug 20230.01500.01500.01500.01500.0150625,000
11 Aug 20230.01300.01300.01300.01300.0130-
10 Aug 20230.01500.01500.01300.01300.0130533,500
09 Aug 20230.01500.01500.01500.01500.0150-
08 Aug 20230.01500.01500.01500.01500.0150416,080
07 Aug 20230.01500.01500.01500.01500.015056
04 Aug 20230.01600.01600.01600.01600.0160-
03 Aug 20230.01600.01600.01600.01600.0160-
02 Aug 20230.01500.01600.01500.01600.016056,979
01 Aug 20230.01500.01500.01500.01500.0150-
31 July 20230.01500.01500.01500.01500.0150100,360
28 July 20230.01700.01700.01500.01500.015066,689
27 July 20230.01600.01700.01500.01700.0170886,066
26 July 20230.01600.01600.01600.01600.01606,257
25 July 20230.01600.01600.01600.01600.0160843,800
24 July 20230.01500.01500.01500.01500.0150538,651
21 July 20230.01500.01500.01500.01500.0150-
20 July 20230.01500.01500.01400.01500.0150727,490
19 July 20230.01500.01500.01500.01500.015050
18 July 20230.01500.01500.01500.01500.0150-
17 July 20230.01600.01600.01500.01500.0150224,315
14 July 20230.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...