Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190+0.0030 (+18.75%)

At close: 3:58PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Aug 2020	0.0160	0.0210	0.0160	0.0190	0.0190	23,039,659
05 Aug 2020	0.0160	0.0160	0.0160	0.0160	0.0160	30,815
04 Aug 2020	0.0160	0.0160	0.0160	0.0160	0.0160	54,650
03 Aug 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 Jul 2020	0.0160	0.0160	0.0160	0.0160	0.0160	945,350
30 Jul 2020	0.0160	0.0160	0.0160	0.0160	0.0160	760,154
29 Jul 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Jul 2020	0.0150	0.0160	0.0150	0.0150	0.0150	1,331,262
27 Jul 2020	0.0160	0.0160	0.0140	0.0150	0.0150	690,000
24 Jul 2020	0.0150	0.0180	0.0150	0.0170	0.0170	6,050,536
23 Jul 2020	0.0130	0.0140	0.0130	0.0140	0.0140	962,226
22 Jul 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Jul 2020	0.0130	0.0130	0.0130	0.0130	0.0130	1,097,501
20 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
17 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	514,910
15 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	185,090
14 Jul 2020	0.0140	0.0140	0.0140	0.0140	0.0140	2,170,310
13 Jul 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Jul 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Jul 2020	0.0160	0.0160	0.0150	0.0150	0.0150	283,750
08 Jul 2020	0.0170	0.0170	0.0140	0.0150	0.0150	2,269,300
07 Jul 2020	0.0170	0.0170	0.0170	0.0170	0.0170	60,000
06 Jul 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Jul 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Jul 2020	0.0160	0.0170	0.0160	0.0170	0.0170	871,874
01 Jul 2020	0.0160	0.0170	0.0150	0.0160	0.0160	2,519,026
30 Jun 2020	0.0140	0.0150	0.0140	0.0150	0.0150	4,185,582
29 Jun 2020	0.0140	0.0150	0.0130	0.0150	0.0150	994,363
26 Jun 2020	0.0130	0.0140	0.0130	0.0140	0.0140	748,959
25 Jun 2020	0.0140	0.0140	0.0140	0.0140	0.0140	635,427
24 Jun 2020	0.0150	0.0150	0.0140	0.0150	0.0150	5,110,670
23 Jun 2020	0.0130	0.0160	0.0130	0.0150	0.0150	11,891,140
22 Jun 2020	0.0130	0.0130	0.0130	0.0130	0.0130	370,000
19 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,001,432
18 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	553,550
17 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	800,000
16 Jun 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Jun 2020	0.0120	0.0130	0.0120	0.0130	0.0130	2,750,000
12 Jun 2020	0.0120	0.0130	0.0120	0.0130	0.0130	2,533,833
11 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	692,600
10 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	87,500
09 Jun 2020	0.0130	0.0130	0.0120	0.0120	0.0120	83,000
05 Jun 2020	0.0130	0.0140	0.0130	0.0140	0.0140	319,185
04 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	17,000
03 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	750,000
02 Jun 2020	0.0130	0.0130	0.0120	0.0120	0.0120	755,885
01 Jun 2020	0.0120	0.0130	0.0120	0.0130	0.0130	1,685,000
29 May 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,145,000
28 May 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,155,000
27 May 2020	0.0120	0.0120	0.0120	0.0120	0.0120	70,000
26 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	184,154
25 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	1,739,846
22 May 2020	0.0120	0.0150	0.0120	0.0130	0.0130	16,430,502
21 May 2020	0.0120	0.0120	0.0120	0.0120	0.0120	333,000
20 May 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 May 2020	0.0110	0.0120	0.0110	0.0120	0.0120	1,266,500
18 May 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,850,000
15 May 2020	0.0110	0.0120	0.0110	0.0120	0.0120	718,147
14 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 May 2020	0.0110	0.0110	0.0100	0.0100	0.0100	2,369,191
08 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	154,261
06 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
05 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	615,000
27 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	99,000
24 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	150,000
15 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Apr 2020	0.0100	0.0100	0.0090	0.0090	0.0090	200,000
09 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Apr 2020	0.0080	0.0100	0.0080	0.0100	0.0100	1,806,911
07 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
06 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	195,000
02 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
26 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Mar 2020	0.0080	0.0080	0.0070	0.0070	0.0070	1,700,000
23 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	650,000
20 Mar 2020	0.0090	0.0090	0.0080	0.0090	0.0090	150,000
19 Mar 2020	0.0090	0.0090	0.0080	0.0080	0.0080	569,616
18 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Mar 2020	0.0100	0.0110	0.0090	0.0100	0.0100	1,470,768
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,180.30+44.40(+0.72%)

AUD/USD0.7209+0.0014(+0.1896%)

ASX 2006,042.20+40.90(+0.68%)

Women's Money Movement is back!

Fin Resources Limited (FIN.AX)

ALL ORDS
6,180.30
+44.40(+0.72%)

AUD/USD
0.7209
+0.0014(+0.1896%)

ASX 200
6,042.20
+40.90(+0.68%)