Australia markets close in 1 hour 51 minutes

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02200.0000 (0.00%)
As of 12:56PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 20210.02300.02300.02200.02200.0220651,896
12 Apr 20210.02300.02400.02200.02200.02202,317,850
09 Apr 20210.02200.02300.02100.02300.02309,741,166
08 Apr 20210.02000.02100.02000.02100.02103,152,383
07 Apr 20210.02000.02000.02000.02000.0200100,000
06 Apr 20210.02000.02000.02000.02000.02004,094,977
01 Apr 20210.02000.02000.02000.02000.02001,150,000
31 Mar 20210.02000.02100.02000.02000.02002,434,213
30 Mar 20210.02000.02100.02000.02000.02005,430,325
29 Mar 20210.02000.02000.02000.02000.02002,625,657
26 Mar 20210.02000.02000.01950.01950.01953,769,073
25 Mar 20210.01900.01900.01900.01900.0190156,213
24 Mar 20210.01900.02000.01900.02000.02001,901,222
23 Mar 20210.01900.01900.01800.01900.01901,235,789
22 Mar 20210.01600.01900.01600.01800.018015,779,885
19 Mar 20210.01600.01600.01600.01600.0160181,050
18 Mar 20210.01700.01700.01700.01700.0170-
17 Mar 20210.01700.01700.01600.01700.0170981,834
16 Mar 20210.01600.01600.01600.01600.016055,402
15 Mar 20210.01600.01600.01600.01600.01601,953,150
12 Mar 20210.01600.01600.01500.01550.0155212,250
11 Mar 20210.01500.01500.01500.01500.0150625,000
10 Mar 20210.01500.01500.01500.01500.015050,000
09 Mar 20210.01500.01500.01500.01500.0150299,000
08 Mar 20210.01500.01500.01500.01500.0150282,836
05 Mar 20210.01500.01500.01500.01500.01501,010,755
04 Mar 20210.01500.01500.01500.01500.0150307,236
03 Mar 20210.01500.01500.01500.01500.0150719,393
02 Mar 20210.01600.01600.01500.01500.01502,904,106
01 Mar 20210.01600.01600.01600.01600.01601,928,241
26 Feb 20210.01600.01600.01600.01600.01603,516,722
25 Feb 20210.01500.01700.01500.01700.017033,296,383
24 Feb 20210.02100.02200.02100.02100.0210756,312
23 Feb 20210.02100.02200.02100.02100.02101,574,239
22 Feb 20210.02200.02300.02100.02300.02301,189,705
19 Feb 20210.02300.02300.02100.02100.02101,051,627
18 Feb 20210.02000.02300.02000.02300.02306,416,089
17 Feb 20210.01900.02000.01900.02000.0200893,073
16 Feb 20210.02000.02100.01900.01900.01901,816,956
15 Feb 20210.02000.02000.01900.02000.02003,055,190
12 Feb 20210.01900.02100.01900.02000.0200715,913
11 Feb 20210.02100.02100.01900.02100.02102,278,571
10 Feb 20210.02100.02100.02100.02100.02101,626,612
09 Feb 20210.02100.02200.02000.02200.0220394,157
08 Feb 20210.02000.02100.02000.02100.02101,022,483
05 Feb 20210.02100.02100.02000.02000.0200924,491
04 Feb 20210.02100.02100.02100.02100.0210872,150
03 Feb 20210.02100.02200.02100.02200.0220110,608
02 Feb 20210.02100.02100.02100.02100.021044,000
01 Feb 20210.02100.02100.02000.02100.02102,000,713
29 Jan 20210.02100.02400.02100.02200.02203,541,179
28 Jan 20210.02300.02300.02000.02000.02003,551,696
27 Jan 20210.02200.02300.02200.02300.02301,209,925
25 Jan 20210.02400.02400.02200.02200.02201,321,063
22 Jan 20210.02400.02500.02300.02300.02301,763,089
21 Jan 20210.02400.02500.02300.02400.02402,666,962
20 Jan 20210.02300.02500.02300.02300.02302,531,054
19 Jan 20210.02100.02300.02100.02300.02303,420,230
18 Jan 20210.02200.02300.02100.02100.02102,506,047
15 Jan 20210.02100.02200.02100.02100.0210799,232
14 Jan 20210.02200.02200.02100.02100.0210758,545
13 Jan 20210.02200.02300.02200.02200.02201,140,926
12 Jan 20210.02200.02200.02200.02200.0220288,989
11 Jan 20210.02300.02300.02300.02300.02301,200,405
08 Jan 20210.02400.02400.02300.02300.0230576,750
07 Jan 20210.02300.02400.02300.02300.0230760,188
06 Jan 20210.02500.02500.02200.02200.02201,958,038
05 Jan 20210.02500.02700.02500.02500.02503,835,996
04 Jan 20210.02300.02500.02300.02500.02501,075,212
31 Dec 20200.02600.02600.02200.02200.02206,637,806
30 Dec 20200.02000.02800.02000.02500.025014,318,262
29 Dec 20200.01900.01900.01900.01900.0190200,000
24 Dec 20200.01900.01900.01900.01900.0190957,823
23 Dec 20200.01800.01900.01800.01800.0180513,886
22 Dec 20200.01800.01900.01800.01800.0180332,049
21 Dec 20200.01900.01900.01800.01800.01801,161,955
18 Dec 20200.01800.02100.01800.01900.01901,554,691
17 Dec 20200.01900.01900.01800.01800.01802,325,281
16 Dec 20200.02100.02100.01900.01900.01901,942,539
15 Dec 20200.02100.02100.01900.02100.02102,751,124
14 Dec 20200.02100.02100.02100.02100.0210250,719
11 Dec 20200.02200.02300.02100.02100.02101,133,019
10 Dec 20200.02100.02200.02100.02200.02201,128,842
09 Dec 20200.02100.02100.02100.02100.0210536,672
08 Dec 20200.02200.02200.02100.02100.02102,284,557
07 Dec 20200.02300.02300.02200.02200.0220667,386
04 Dec 20200.02200.02300.02200.02200.0220285,729
03 Dec 20200.02200.02200.02100.02200.0220736,246
02 Dec 20200.02400.02400.02200.02200.02201,619,380
01 Dec 20200.02200.02300.02100.02300.02302,778,454
30 Nov 20200.02200.02200.02200.02200.02201,812,857
27 Nov 20200.02200.02200.02100.02100.02102,745,539
26 Nov 20200.02300.02300.02200.02200.02202,626,511
25 Nov 20200.02400.02500.02200.02200.02201,983,963
24 Nov 20200.02600.02600.02500.02500.02501,344,213
23 Nov 20200.02300.02600.02300.02600.02604,402,801
20 Nov 20200.02400.02400.02300.02300.0230476,829
19 Nov 20200.02300.02300.02300.02300.02301,989,431
18 Nov 20200.02400.02400.02300.02300.02301,386,101
17 Nov 20200.02400.02400.02300.02300.02302,639,454
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...