Mail

FIN.AX - Fin Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
16 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
12 Mar 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Mar 2020	0.0100	0.0100	0.0090	0.0090	0.0090	899,900
10 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	450,000
09 Mar 2020	0.0100	0.0110	0.0100	0.0110	0.0110	1,150,000
06 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	375,000
05 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	1,265,145
03 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
28 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,855,031
27 Feb 2020	0.0120	0.0120	0.0110	0.0120	0.0120	1,110,869
26 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Feb 2020	0.0110	0.0120	0.0110	0.0120	0.0120	876,834
24 Feb 2020	0.0130	0.0130	0.0120	0.0120	0.0120	3,047,031
21 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
18 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	62,072
14 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	250,000
11 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	129,741
06 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 Jan 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Jan 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Jan 2020	0.0150	0.0150	0.0120	0.0130	0.0130	800,000
28 Jan 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Jan 2020	0.0120	0.0140	0.0120	0.0140	0.0140	760,666
23 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	15,000
21 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	225,000
17 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...