FIN.AX - Fin Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20190.01200.01200.01100.01200.012074,692
12 Dec 20190.01200.01200.01200.01200.0120-
11 Dec 20190.01200.01200.01200.01200.0120-
10 Dec 20190.01200.01200.01200.01200.0120-
09 Dec 20190.01200.01200.01200.01200.01201,000
06 Dec 20190.01200.01200.01200.01200.0120150,000
05 Dec 20190.01300.01300.01300.01300.013079,320
04 Dec 20190.01200.01200.01200.01200.0120500,000
03 Dec 20190.01200.01200.01200.01200.0120-
02 Dec 20190.01200.01200.01200.01200.0120-
29 Nov 20190.01200.01200.01200.01200.0120-
28 Nov 20190.01200.01200.01200.01200.0120500,000
27 Nov 20190.01200.01200.01200.01200.0120546,000
26 Nov 20190.01200.01200.01200.01200.0120150,000
25 Nov 20190.01200.01200.01200.01200.0120-
22 Nov 20190.01300.01300.01200.01200.0120450,303
21 Nov 20190.01300.01300.01300.01300.0130-
20 Nov 20190.01300.01300.01300.01300.0130356,762
19 Nov 20190.01300.01300.01200.01200.0120350,001
18 Nov 20190.01200.01200.01200.01200.0120404,061
15 Nov 20190.01200.01200.01200.01200.0120-
14 Nov 20190.01200.01200.01200.01200.0120-
13 Nov 20190.01200.01200.01200.01200.0120-
12 Nov 20190.01200.01200.01200.01200.0120-
11 Nov 20190.01300.01300.01200.01200.012038,518
08 Nov 20190.01300.01300.01300.01300.0130472,705
07 Nov 20190.01300.01300.01300.01300.0130-
06 Nov 20190.01300.01300.01300.01300.0130289,302
05 Nov 20190.01300.01300.01300.01300.0130369,500
04 Nov 20190.01300.01300.01300.01300.0130-
01 Nov 20190.01300.01300.01300.01300.013025,000
31 Oct 20190.01300.01300.01300.01300.0130-
30 Oct 20190.01400.01400.01300.01300.013052,563
29 Oct 20190.01300.01400.01300.01400.0140350,000
28 Oct 20190.01300.01300.01300.01300.0130310,000
25 Oct 20190.01200.01200.01200.01200.0120-
24 Oct 20190.01200.01200.01200.01200.0120121,477
23 Oct 20190.01300.01300.01300.01300.0130268,248
22 Oct 20190.01300.01300.01300.01300.0130-
21 Oct 20190.01300.01300.01300.01300.0130975,000
18 Oct 20190.01300.01300.01300.01300.0130-
17 Oct 20190.01300.01300.01300.01300.013033,084
16 Oct 20190.01300.01300.01300.01300.0130-
15 Oct 20190.01300.01300.01300.01300.0130-
14 Oct 20190.01300.01300.01300.01300.0130-
11 Oct 20190.01300.01300.01300.01300.0130-
10 Oct 20190.01300.01300.01300.01300.0130-
09 Oct 20190.01300.01300.01300.01300.0130-
08 Oct 20190.01300.01300.01300.01300.0130-
07 Oct 20190.01300.01300.01300.01300.0130-
04 Oct 20190.01300.01300.01300.01300.0130-
03 Oct 20190.01300.01300.01300.01300.0130-
02 Oct 20190.01300.01300.01300.01300.0130-
01 Oct 20190.01300.01300.01300.01300.0130-
30 Sep 20190.01300.01300.01300.01300.0130-
27 Sep 20190.01300.01300.01300.01300.0130-
26 Sep 20190.01300.01300.01300.01300.0130-
25 Sep 20190.01300.01300.01300.01300.0130-
24 Sep 20190.01300.01300.01300.01300.0130-
23 Sep 20190.01300.01300.01300.01300.0130-
20 Sep 20190.01300.01300.01300.01300.0130-
19 Sep 20190.01300.01300.01300.01300.0130-
18 Sep 20190.01300.01300.01300.01300.013062,500
17 Sep 20190.01500.01500.01500.01500.0150-
16 Sep 20190.01500.01500.01500.01500.0150300,000
13 Sep 20190.01500.01500.01500.01500.0150-
12 Sep 20190.01500.01500.01500.01500.0150-
11 Sep 20190.01500.01500.01500.01500.0150192,500
10 Sep 20190.01500.01500.01500.01500.015033,603
09 Sep 20190.01300.01500.01300.01500.0150216,397
06 Sep 20190.01300.01300.01300.01300.0130841,251
05 Sep 20190.01400.01400.01400.01400.0140-
04 Sep 20190.01300.01400.01300.01400.0140500,000
03 Sep 20190.01400.01400.01400.01400.0140505,764
02 Sep 20190.01400.01400.01400.01400.01401,154,671
30 Aug 20190.01400.01400.01400.01400.0140-
29 Aug 20190.01400.01400.01400.01400.0140-
28 Aug 20190.01400.01400.01400.01400.0140-
27 Aug 20190.01400.01400.01400.01400.0140500,000
26 Aug 20190.01300.01300.01300.01300.0130217,734
23 Aug 20190.01200.01200.01200.01200.0120-
22 Aug 20190.01200.01200.01200.01200.0120-
21 Aug 20190.01200.01200.01200.01200.0120150,000
20 Aug 20190.01300.01300.01300.01300.0130100,000
19 Aug 20190.01300.01300.01300.01300.0130173,857
16 Aug 20190.01200.01200.01200.01200.0120-
15 Aug 20190.01200.01200.01200.01200.0120-
14 Aug 20190.01200.01200.01200.01200.0120-
13 Aug 20190.01200.01200.01200.01200.0120-
12 Aug 20190.01200.01200.01200.01200.012016,589
09 Aug 20190.01200.01200.01200.01200.0120252,038
08 Aug 20190.01200.01200.01200.01200.0120-
07 Aug 20190.01200.01200.01200.01200.0120981,776
06 Aug 20190.01200.01200.01200.01200.0120711,908
05 Aug 20190.01200.01200.01200.01200.0120-
02 Aug 20190.01200.01200.01200.01200.0120-
01 Aug 20190.01200.01200.01200.01200.0120-
31 Jul 20190.01200.01200.01200.01200.0120150,000
30 Jul 20190.01200.01200.01200.01200.0120-
29 Jul 20190.01200.01200.01200.01200.0120-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...