Australia markets closed

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
At close: 10:06AM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.01400.01400.01400.01400.014075,000
02 Feb 20230.01400.01400.01400.01400.0140-
01 Feb 20230.01400.01400.01300.01400.0140475,000
31 Jan 20230.01600.01600.01600.01600.0160-
30 Jan 20230.01600.01600.01600.01600.01602,902
27 Jan 20230.01600.01600.01600.01600.0160-
25 Jan 20230.01600.01600.01600.01600.0160-
24 Jan 20230.01700.01700.01600.01600.0160194,250
23 Jan 20230.01600.01600.01600.01600.01602,563
20 Jan 20230.01600.01600.01600.01600.0160-
19 Jan 20230.01600.01600.01600.01600.0160464,670
18 Jan 20230.01600.01600.01600.01600.0160-
17 Jan 20230.01600.01600.01600.01600.0160-
16 Jan 20230.01600.01600.01600.01600.0160-
13 Jan 20230.01700.01700.01600.01600.0160216,583
12 Jan 20230.01700.01700.01700.01700.0170-
11 Jan 20230.01700.01700.01700.01700.0170-
10 Jan 20230.01700.01700.01700.01700.0170-
09 Jan 20230.01700.01700.01700.01700.0170-
06 Jan 20230.01700.01700.01700.01700.0170235,234
05 Jan 20230.01700.01700.01700.01700.0170-
04 Jan 20230.01800.01800.01700.01700.0170326,366
03 Jan 20230.01900.01900.01800.01800.018073,655
30 Dec 20220.01900.01900.01900.01900.0190-
29 Dec 20220.01900.01900.01900.01900.0190-
28 Dec 20220.01900.01900.01900.01900.0190-
23 Dec 20220.01900.01900.01900.01900.0190-
22 Dec 20220.01900.01900.01900.01900.0190-
21 Dec 20220.01900.01900.01900.01900.0190200,020
20 Dec 20220.01900.01900.01900.01900.0190-
19 Dec 20220.01900.01900.01900.01900.0190-
16 Dec 20220.01900.01900.01900.01900.019030,000
15 Dec 20220.02300.02300.02300.02300.0230-
14 Dec 20220.02300.02300.02300.02300.0230-
13 Dec 20220.02300.02300.02300.02300.0230-
12 Dec 20220.02300.02300.02300.02300.0230-
09 Dec 20220.02300.02300.02300.02300.0230-
08 Dec 20220.02300.02300.02300.02300.0230-
07 Dec 20220.02300.02300.02300.02300.0230-
06 Dec 20220.02300.02300.02300.02300.0230-
05 Dec 20220.02300.02300.02300.02300.023096,000
02 Dec 20220.02200.02200.02200.02200.02204,000
01 Dec 20220.02200.02200.02200.02200.02209,384
30 Nov 20220.02200.02200.02200.02200.0220-
29 Nov 20220.02200.02200.02200.02200.0220-
28 Nov 20220.02200.02200.02200.02200.0220250,000
25 Nov 20220.02200.02200.02200.02200.022020,000
24 Nov 20220.02000.02000.02000.02000.0200-
23 Nov 20220.02000.02200.02000.02000.0200586,472
22 Nov 20220.02100.02100.02000.02000.0200629,360
21 Nov 20220.02300.02300.02300.02300.0230-
18 Nov 20220.02200.02300.02200.02300.0230170,800
17 Nov 20220.02100.02100.02100.02100.021090,000
16 Nov 20220.02100.02100.02100.02100.0210-
15 Nov 20220.02100.02100.02100.02100.0210-
14 Nov 20220.02100.02100.02000.02100.0210521,929
11 Nov 20220.02500.02500.02200.02200.0220474,639
10 Nov 20220.02300.02300.02300.02300.0230-
09 Nov 20220.02300.02300.02300.02300.023057,510
08 Nov 20220.02500.02500.02500.02500.0250-
07 Nov 20220.02400.02500.02400.02500.025075,000
04 Nov 20220.02400.02400.02400.02400.0240-
03 Nov 20220.02400.02400.02400.02400.0240-
02 Nov 20220.02400.02400.02400.02400.0240-
01 Nov 20220.02400.02400.02400.02400.0240-
31 Oct 20220.02400.02400.02400.02400.0240-
28 Oct 20220.02400.02400.02400.02400.02407,108
27 Oct 20220.02400.02400.02400.02400.0240212,892
26 Oct 20220.02400.02500.02400.02500.0250400,000
25 Oct 20220.02300.02400.02300.02400.0240186,334
24 Oct 20220.02000.02100.01900.01900.01901,292,499
21 Oct 20220.02000.02000.02000.02000.02001,392
20 Oct 20220.02000.02000.02000.02000.0200-
19 Oct 20220.02000.02000.02000.02000.0200-
18 Oct 20220.01900.02000.01900.02000.0200498,610
17 Oct 20220.01900.01900.01900.01900.0190-
14 Oct 20220.01900.01900.01900.01900.0190-
13 Oct 20220.02100.02100.01900.01900.019094,128
12 Oct 20220.02000.02000.02000.02000.0200-
11 Oct 20220.02000.02000.02000.02000.0200-
10 Oct 20220.02000.02000.02000.02000.0200-
07 Oct 20220.02000.02000.02000.02000.0200-
06 Oct 20220.02000.02000.02000.02000.0200150,000
05 Oct 20220.01800.01800.01800.01800.0180280,619
04 Oct 20220.02100.02100.02000.02000.0200219,381
03 Oct 20220.02200.02200.02200.02200.0220146,527
30 Sept 20220.02200.02200.02200.02200.0220-
29 Sept 20220.02200.02200.02200.02200.0220-
28 Sept 20220.02200.02200.02200.02200.0220263,699
27 Sept 20220.02400.02400.02400.02400.0240-
26 Sept 20220.02200.02400.02200.02400.0240175,152
23 Sept 20220.02300.02300.02300.02300.0230320,000
21 Sept 20220.02400.02400.02400.02400.0240-
20 Sept 20220.02400.02400.02200.02400.02401,455,464
19 Sept 20220.01900.02100.01900.02100.02103,841,764
16 Sept 20220.01800.01850.01800.01800.0180210,692
15 Sept 20220.02200.02200.02200.02200.0220-
14 Sept 20220.02200.02200.02200.02200.0220-
13 Sept 20220.02200.02200.02200.02200.0220-
12 Sept 20220.02000.02200.01800.02200.0220317,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...