FIN.AX - Fin Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.01300.01400.01300.01400.0140319,185
04 Jun 20200.01200.01200.01200.01200.012017,000
03 Jun 20200.01200.01200.01200.01200.0120750,000
02 Jun 20200.01300.01300.01200.01200.0120755,885
01 Jun 20200.01200.01300.01200.01300.01301,685,000
29 May 20200.01200.01200.01200.01200.01201,145,000
28 May 20200.01200.01200.01200.01200.01201,155,000
27 May 20200.01200.01200.01200.01200.012070,000
26 May 20200.01300.01300.01300.01300.0130184,154
25 May 20200.01300.01300.01300.01300.01301,739,846
22 May 20200.01200.01500.01200.01300.013016,430,502
21 May 20200.01200.01200.01200.01200.0120333,000
20 May 20200.01200.01200.01200.01200.0120-
19 May 20200.01100.01200.01100.01200.01201,266,500
18 May 20200.01200.01200.01200.01200.01201,850,000
15 May 20200.01100.01200.01100.01200.0120718,147
14 May 20200.01000.01000.01000.01000.0100-
13 May 20200.01000.01000.01000.01000.0100-
12 May 20200.01000.01000.01000.01000.0100-
11 May 20200.01100.01100.01000.01000.01002,369,191
08 May 20200.01000.01000.01000.01000.0100-
07 May 20200.01000.01000.01000.01000.0100154,261
06 May 20200.00900.00900.00900.00900.0090100,000
05 May 20200.00900.00900.00900.00900.0090-
04 May 20200.00900.00900.00900.00900.0090-
01 May 20200.00900.00900.00900.00900.0090-
30 Apr 20200.00900.00900.00900.00900.0090-
29 Apr 20200.00900.00900.00900.00900.0090-
28 Apr 20200.00900.00900.00900.00900.0090615,000
27 Apr 20200.01000.01000.01000.01000.010099,000
24 Apr 20200.00900.00900.00900.00900.0090-
23 Apr 20200.00900.00900.00900.00900.0090-
22 Apr 20200.00900.00900.00900.00900.0090-
21 Apr 20200.00900.00900.00900.00900.0090-
20 Apr 20200.00900.00900.00900.00900.0090-
17 Apr 20200.00900.00900.00900.00900.0090-
16 Apr 20200.00900.00900.00900.00900.0090150,000
15 Apr 20200.00900.00900.00900.00900.0090-
14 Apr 20200.01000.01000.00900.00900.0090200,000
09 Apr 20200.01000.01000.01000.01000.0100-
08 Apr 20200.00800.01000.00800.01000.01001,806,911
07 Apr 20200.00900.00900.00900.00900.009050,000
06 Apr 20200.00900.00900.00900.00900.0090-
03 Apr 20200.00900.00900.00900.00900.0090195,000
02 Apr 20200.00800.00800.00800.00800.0080-
01 Apr 20200.00800.00800.00800.00800.0080-
31 Mar 20200.00800.00800.00800.00800.0080-
30 Mar 20200.00800.00800.00800.00800.0080-
27 Mar 20200.00800.00800.00800.00800.00805,000
26 Mar 20200.00700.00700.00700.00700.0070-
25 Mar 20200.00700.00700.00700.00700.0070-
24 Mar 20200.00800.00800.00700.00700.00701,700,000
23 Mar 20200.00800.00800.00800.00800.0080650,000
20 Mar 20200.00900.00900.00800.00900.0090150,000
19 Mar 20200.00900.00900.00800.00800.0080569,616
18 Mar 20200.01000.01000.01000.01000.0100-
17 Mar 20200.01000.01100.00900.01000.01001,470,768
16 Mar 20200.01000.01000.01000.01000.0100-
13 Mar 20200.01000.01000.01000.01000.010025,000
12 Mar 20200.00900.00900.00900.00900.0090-
11 Mar 20200.01000.01000.00900.00900.0090899,900
10 Mar 20200.01000.01000.01000.01000.0100450,000
09 Mar 20200.01000.01100.01000.01100.01101,150,000
06 Mar 20200.01000.01000.01000.01000.0100375,000
05 Mar 20200.01100.01100.01100.01100.0110-
04 Mar 20200.01100.01100.01100.01100.01101,265,145
03 Mar 20200.01100.01100.01100.01100.0110-
02 Mar 20200.01100.01100.01100.01100.011010,000
28 Feb 20200.01200.01200.01200.01200.01201,855,031
27 Feb 20200.01200.01200.01100.01200.01201,110,869
26 Feb 20200.01200.01200.01200.01200.0120-
25 Feb 20200.01100.01200.01100.01200.0120876,834
24 Feb 20200.01300.01300.01200.01200.01203,047,031
21 Feb 20200.01300.01300.01300.01300.0130-
20 Feb 20200.01300.01300.01300.01300.0130-
19 Feb 20200.01300.01300.01300.01300.013025,000
18 Feb 20200.01300.01300.01300.01300.0130-
17 Feb 20200.01300.01300.01300.01300.013062,072
14 Feb 20200.01300.01300.01300.01300.0130-
13 Feb 20200.01300.01300.01300.01300.0130-
12 Feb 20200.01300.01300.01300.01300.0130250,000
11 Feb 20200.01300.01300.01300.01300.0130-
10 Feb 20200.01300.01300.01300.01300.0130-
07 Feb 20200.01300.01300.01300.01300.0130129,741
06 Feb 20200.01300.01300.01300.01300.0130-
05 Feb 20200.01300.01300.01300.01300.0130-
04 Feb 20200.01300.01300.01300.01300.0130-
03 Feb 20200.01300.01300.01300.01300.0130-
31 Jan 20200.01300.01300.01300.01300.0130-
30 Jan 20200.01300.01300.01300.01300.0130-
29 Jan 20200.01500.01500.01200.01300.0130800,000
28 Jan 20200.01400.01400.01400.01400.0140-
24 Jan 20200.01200.01400.01200.01400.0140760,666
23 Jan 20200.01200.01200.01200.01200.0120-
22 Jan 20200.01200.01200.01200.01200.012015,000
21 Jan 20200.01200.01200.01200.01200.0120-
20 Jan 20200.01200.01200.01200.01200.0120225,000
17 Jan 20200.01200.01200.01200.01200.0120-
16 Jan 20200.01200.01200.01200.01200.0120-
15 Jan 20200.01200.01200.01200.01200.0120-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...