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
17 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
13 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
07 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
06 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	553,388
31 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	189,131
30 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
24 Dec 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Dec 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Dec 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Dec 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Dec 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Dec 2019	0.0130	0.0130	0.0130	0.0130	0.0130	67,292
16 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Dec 2019	0.0120	0.0120	0.0110	0.0120	0.0120	74,692
12 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
06 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
05 Dec 2019	0.0130	0.0130	0.0130	0.0130	0.0130	79,320
04 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
03 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Dec 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
27 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	546,000
26 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
25 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Nov 2019	0.0130	0.0130	0.0120	0.0120	0.0120	450,303
21 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	356,762
19 Nov 2019	0.0130	0.0130	0.0120	0.0120	0.0120	350,001
18 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	404,061
15 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Nov 2019	0.0130	0.0130	0.0120	0.0120	0.0120	38,518
08 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	472,705
07 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	289,302
05 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	369,500
04 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
31 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Oct 2019	0.0140	0.0140	0.0130	0.0130	0.0130	52,563
29 Oct 2019	0.0130	0.0140	0.0130	0.0140	0.0140	350,000
28 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	310,000
25 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	121,477
23 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	268,248
22 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	975,000
18 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	33,084
16 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	62,500
17 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
13 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	192,500
10 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	33,603
09 Sep 2019	0.0130	0.0150	0.0130	0.0150	0.0150	216,397
06 Sep 2019	0.0130	0.0130	0.0130	0.0130	0.0130	841,251
05 Sep 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Sep 2019	0.0130	0.0140	0.0130	0.0140	0.0140	500,000
03 Sep 2019	0.0140	0.0140	0.0140	0.0140	0.0140	505,764
02 Sep 2019	0.0140	0.0140	0.0140	0.0140	0.0140	1,154,671
30 Aug 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 Aug 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
28 Aug 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...