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
23 Jul. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	31,775
22 Jul. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Jul. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Jul. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
17 Jul. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	65,000
16 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Jul. 2019	0.0120	0.0130	0.0120	0.0130	0.0130	47,399
03 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Jul. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	51,576
28 Jun. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	191,361
27 Jun. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Jun. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	30,000
25 Jun. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	85,000
24 Jun. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	161,611
21 Jun. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
20 Jun. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	47,500
19 Jun. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	443,288
18 Jun. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Jun. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	3,525
14 Jun. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	75,000
13 Jun. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Jun. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	253,525
11 Jun. 2019	0.0120	0.0130	0.0120	0.0130	0.0130	87,500
07 Jun. 2019	0.0120	0.0140	0.0120	0.0140	0.0140	721,364
06 Jun. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	392,940
05 Jun. 2019	0.0160	0.0160	0.0150	0.0150	0.0150	290,579
04 Jun. 2019	0.0150	0.0160	0.0150	0.0160	0.0160	54,776
03 Jun. 2019	0.0150	0.0160	0.0150	0.0160	0.0160	109,118
31 May 2019	0.0140	0.0140	0.0140	0.0140	0.0140	146,553
30 May 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 May 2019	0.0140	0.0140	0.0140	0.0140	0.0140	22,388
28 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	12,500
23 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	135,112
22 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	249,999
21 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
20 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
15 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	37,132
06 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
03 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	145,833
02 May 2019	0.0150	0.0170	0.0150	0.0150	0.0150	267,981
01 May 2019	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
30 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
26 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	42,713
24 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	234,011
23 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
04 Apr. 2019	0.0150	0.0160	0.0150	0.0160	0.0160	1,878,764
03 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
01 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	51,000
29 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	1,199,909
22 Mar. 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Mar. 2019	0.0160	0.0160	0.0160	0.0160	0.0160	120,000
20 Mar. 2019	0.0160	0.0160	0.0160	0.0160	0.0160	120,000
19 Mar. 2019	0.0150	0.0150	0.0140	0.0140	0.0140	489,510
18 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	1,615,490
11 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Mar. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Feb. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...