Mail

FIN.AX - Fin Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	140,000
01 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	34,455
31 May 2023	0.0180	0.0180	0.0160	0.0170	0.0170	701,000
30 May 2023	0.0200	0.0200	0.0180	0.0190	0.0190	2,115,466
29 May 2023	0.0170	0.0190	0.0170	0.0190	0.0190	755,706
26 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	70,276
25 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,391,442
24 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
23 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 May 2023	0.0180	0.0180	0.0150	0.0150	0.0150	505,440
19 May 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,400,768
18 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	2,480,583
17 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,000,000
09 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 May 2023	0.0140	0.0150	0.0140	0.0150	0.0150	1,967,870
05 May 2023	0.0120	0.0130	0.0115	0.0130	0.0130	2,594,947
04 May 2023	0.0130	0.0140	0.0120	0.0120	0.0120	1,283,752
03 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
02 May 2023	0.0150	0.0150	0.0130	0.0130	0.0130	9,266
01 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	265,100
28 Apr 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Apr 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Apr 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Apr 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Apr 2023	0.0140	0.0150	0.0140	0.0150	0.0150	552,038
20 Apr 2023	0.0140	0.0140	0.0140	0.0140	0.0140	100
19 Apr 2023	0.0140	0.0140	0.0130	0.0130	0.0130	219,100
18 Apr 2023	0.0160	0.0160	0.0140	0.0140	0.0140	113,681
17 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	185,375
14 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	137
12 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	5,249
11 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Apr 2023	0.0200	0.0210	0.0170	0.0170	0.0170	282,250
04 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
31 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
30 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0180	0.0190	0.0180	0.0190	0.0190	295,681
27 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	209,582
24 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	33,611
23 Mar 2023	0.0180	0.0180	0.0160	0.0180	0.0180	141,420
22 Mar 2023	0.0140	0.0160	0.0140	0.0160	0.0160	528,856
21 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	75,000
17 Mar 2023	0.0130	0.0130	0.0110	0.0110	0.0110	150,000
16 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	70,000
15 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	7,192
10 Mar 2023	0.0160	0.0160	0.0150	0.0150	0.0150	933,952
09 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	172,610
07 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	18,027
03 Mar 2023	0.0160	0.0160	0.0150	0.0150	0.0150	870,000
02 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Mar 2023	0.0160	0.0160	0.0150	0.0150	0.0150	2,022,114
28 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	46,800
27 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Feb 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,000,000
23 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	31,086
21 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Feb 2023	0.0170	0.0180	0.0160	0.0180	0.0180	423,998
15 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	108,110
10 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	10,407
09 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	9,897
08 Feb 2023	0.0150	0.0160	0.0150	0.0160	0.0160	55,103
07 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	75,000
02 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Feb 2023	0.0140	0.0140	0.0130	0.0140	0.0140	475,000
31 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,902
27 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	194,250
23 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,563
20 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	464,670
18 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	216,583
12 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...