Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fin Resources Limited (FIN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0260

+0.0020

(+8.33%)

At close: 04:10PM AEDT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.0240	0.0270	0.0220	0.0260	0.0260	4,175,888
29 Nov 2023	0.0240	0.0270	0.0220	0.0260	0.0260	4,175,888
28 Nov 2023	0.0260	0.0260	0.0240	0.0240	0.0240	3,308,381
27 Nov 2023	0.0260	0.0270	0.0260	0.0260	0.0260	689,292
24 Nov 2023	0.0270	0.0270	0.0260	0.0270	0.0270	1,778,513
23 Nov 2023	0.0270	0.0270	0.0260	0.0260	0.0260	919,412
22 Nov 2023	0.0270	0.0290	0.0270	0.0280	0.0280	1,763,874
21 Nov 2023	0.0280	0.0280	0.0250	0.0260	0.0260	4,010,486
20 Nov 2023	0.0330	0.0330	0.0260	0.0270	0.0270	26,525,770
17 Nov 2023	0.0310	0.0310	0.0310	0.0310	0.0310	1,277,041
16 Nov 2023	0.0310	0.0320	0.0310	0.0310	0.0310	921,279
15 Nov 2023	0.0330	0.0330	0.0310	0.0310	0.0310	3,900,039
14 Nov 2023	0.0310	0.0330	0.0290	0.0330	0.0330	3,878,116
13 Nov 2023	0.0310	0.0320	0.0310	0.0310	0.0310	2,901,121
10 Nov 2023	0.0300	0.0315	0.0290	0.0310	0.0310	6,464,375
09 Nov 2023	0.0310	0.0330	0.0300	0.0300	0.0300	9,475,699
08 Nov 2023	0.0290	0.0320	0.0290	0.0320	0.0320	4,863,200
07 Nov 2023	0.0300	0.0300	0.0290	0.0300	0.0300	2,011,793
06 Nov 2023	0.0300	0.0310	0.0280	0.0290	0.0290	7,337,719
03 Nov 2023	0.0310	0.0340	0.0300	0.0310	0.0310	31,215,248
02 Nov 2023	0.0330	0.0350	0.0300	0.0300	0.0300	12,670,451
01 Nov 2023	0.0310	0.0315	0.0290	0.0310	0.0310	5,604,040
31 Oct 2023	0.0290	0.0310	0.0290	0.0310	0.0310	17,043,367
30 Oct 2023	0.0260	0.0300	0.0255	0.0280	0.0280	14,863,672
27 Oct 2023	0.0240	0.0260	0.0240	0.0260	0.0260	2,616,311
26 Oct 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,107,475
25 Oct 2023	0.0230	0.0290	0.0230	0.0260	0.0260	16,976,952
24 Oct 2023	0.0210	0.0220	0.0200	0.0220	0.0220	1,709,618
23 Oct 2023	0.0190	0.0220	0.0190	0.0210	0.0210	8,194,203
20 Oct 2023	0.0170	0.0210	0.0170	0.0190	0.0190	4,679,300
19 Oct 2023	0.0190	0.0190	0.0170	0.0180	0.0180	4,483,289
18 Oct 2023	0.0200	0.0210	0.0190	0.0190	0.0190	4,590,885
17 Oct 2023	0.0220	0.0220	0.0200	0.0200	0.0200	17,602,033
16 Oct 2023	0.0240	0.0260	0.0220	0.0230	0.0230	45,301,215
13 Oct 2023	0.0200	0.0240	0.0200	0.0230	0.0230	25,063,844
12 Oct 2023	0.0180	0.0200	0.0180	0.0190	0.0190	10,206,291
11 Oct 2023	0.0190	0.0200	0.0180	0.0180	0.0180	7,336,860
10 Oct 2023	0.0180	0.0200	0.0160	0.0200	0.0200	28,214,973
09 Oct 2023	0.0200	0.0280	0.0180	0.0180	0.0180	75,112,677
06 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	881,499
04 Oct 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,054,700
03 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	230,000
29 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	236,794
28 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
27 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	246,794
26 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	13,095
25 Sept 2023	0.0100	0.0110	0.0100	0.0100	0.0100	479,670
22 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	232,590
21 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	306,614
13 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	902,427
12 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	260,000
07 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,000,153
06 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,206,130
04 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	440,500
01 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Aug 2023	0.0120	0.0120	0.0100	0.0110	0.0110	367,319
30 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	169,948
25 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	190,758
24 Aug 2023	0.0120	0.0120	0.0100	0.0100	0.0100	1,149,200
23 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	130,000
22 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	11,538
21 Aug 2023	0.0120	0.0130	0.0110	0.0130	0.0130	989,586
18 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	498,770
17 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	568,771
16 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,056,432
15 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	625,000
11 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Aug 2023	0.0150	0.0150	0.0130	0.0130	0.0130	533,500
09 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	416,080
07 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	56
04 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	56,979
01 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,360
28 July 2023	0.0170	0.0170	0.0150	0.0150	0.0150	66,689
27 July 2023	0.0160	0.0170	0.0150	0.0170	0.0170	886,066
26 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	6,257
25 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	843,800
24 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	538,651
21 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 July 2023	0.0150	0.0150	0.0140	0.0150	0.0150	727,490
19 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50
18 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 July 2023	0.0160	0.0160	0.0150	0.0150	0.0150	224,315
14 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6620-0.0030(-0.45%)

ASX 2007,035.30+20.10(+0.29%)

OIL77.94+1.53(+2.00%)

GOLD2,047.30+7.30(+0.36%)

Bitcoin AUD57,185.45-374.97(-0.65%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fin Resources Limited (FIN.AX)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6620
-0.0030(-0.45%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
77.94
+1.53(+2.00%)

GOLD
2,047.30
+7.30(+0.36%)

Bitcoin AUD
57,185.45
-374.97(-0.65%)