Australia markets closed

Finbar Group Limited (FRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7950+0.0150 (+1.92%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.78000.79500.77000.79500.7950100,196
24 Apr 20240.78000.78000.78000.78000.780010,000
23 Apr 20240.80500.80500.79000.79000.790011,475
22 Apr 20240.78000.80500.78000.80500.8050117,127
19 Apr 20240.79000.79500.79000.79500.7950150,572
18 Apr 20240.78500.78500.78500.78500.7850-
17 Apr 20240.78250.78500.77000.78500.785013,204
16 Apr 20240.80000.80500.79000.79000.790012,073
15 Apr 20240.77000.77000.77000.77000.770045,494
12 Apr 20240.78000.80500.78000.79500.795056,648
11 Apr 20240.75500.76000.75500.76000.7600153,135
10 Apr 20240.78000.78000.75500.75500.755044,693
09 Apr 20240.72500.77500.71500.77500.7750205,200
08 Apr 20240.71500.72500.71500.71500.715014,993
05 Apr 20240.71500.71500.71500.71500.7150-
04 Apr 20240.71000.72000.71000.71500.7150563,122
03 Apr 20240.71000.71000.71000.71000.710059,699
02 Apr 20240.71000.71000.70500.71000.710069,268
28 Mar 20240.69000.69000.69000.69000.6900-
27 Mar 20240.71000.71000.69000.69000.6900202,041
26 Mar 20240.69000.70500.69000.70500.705034,806
25 Mar 20240.70000.70000.68500.70000.700058,371
22 Mar 20240.70000.70500.70000.70500.705059,681
21 Mar 20240.68000.71000.68000.70000.7000117,839
20 Mar 20240.68000.68000.68000.68000.6800762
19 Mar 20240.69000.69000.67500.68000.6800100,937
18 Mar 20240.68500.69500.68500.69500.695015,087
15 Mar 20240.69000.70000.68500.70000.700017,404
14 Mar 20240.69000.70000.69000.70000.700068,259
13 Mar 20240.70500.70500.69000.69000.690049,119
12 Mar 20240.70500.70500.69000.69000.6900774
11 Mar 20240.70500.71000.70500.71000.71002,500
08 Mar 20240.70500.70500.70500.70500.70505,554
07 Mar 20240.70000.70500.68500.70500.705079,081
06 Mar 20240.71000.71000.71000.71000.7100-
05 Mar 20240.71000.71000.71000.71000.71002,237
04 Mar 20240.71000.71000.71000.71000.71002,500
01 Mar 20240.69500.71000.69500.71000.710070,376
29 Feb 20240.69500.69500.68500.69000.690042,329
28 Feb 20240.69500.69500.69500.69500.695010
27 Feb 20240.69000.69000.68500.69000.690030,572
26 Feb 20240.70000.70500.68000.68000.6800131,787
23 Feb 20240.70000.71500.70000.71000.7100250,243
22 Feb 20240.74000.74000.74000.74000.74002,673
21 Feb 20240.71500.73000.71500.73000.730047,843
20 Feb 20240.73000.73000.71500.71500.71509,064
19 Feb 20240.73500.73500.71000.72500.725053,439
16 Feb 20240.73500.73500.73500.73500.7350500
15 Feb 20240.72000.72000.69000.70500.705096,313
14 Feb 20240.72000.72000.72000.72000.7200-
13 Feb 20240.72750.72750.72000.72000.720055,865
12 Feb 20240.73500.73500.72500.72500.725022,915
09 Feb 20240.73000.73000.73000.73000.730050,405
08 Feb 20240.74000.74000.73000.73000.730014,672
07 Feb 20240.74000.74000.74000.74000.74006,737
06 Feb 20240.74000.74000.74000.74000.74001,500
05 Feb 20240.72000.74000.72000.74000.740027,342
02 Feb 20240.72000.73000.72000.73000.730092,163
01 Feb 20240.70500.73500.70500.73500.735089,906
31 Jan 20240.71000.71000.70500.70500.705024,172
30 Jan 20240.74000.74000.71000.71000.710019,458
29 Jan 20240.72500.74000.70500.74000.740061,333
25 Jan 20240.72500.72500.72500.72500.72505,889
24 Jan 20240.72500.72500.70000.71500.715094,641
23 Jan 20240.70500.70500.70000.70000.700037,230
22 Jan 20240.73000.73000.73000.73000.730052
19 Jan 20240.70500.73000.70000.73000.730016,088
18 Jan 20240.72000.72000.72000.72000.72004,250
17 Jan 20240.71000.72000.71000.72000.72007,272
16 Jan 20240.71000.72000.70000.71000.710072,606
15 Jan 20240.73000.73000.73000.73000.7300-
12 Jan 20240.72000.73000.72000.73000.7300458
11 Jan 20240.72000.72000.72000.72000.72002,000
10 Jan 20240.73000.73000.73000.73000.73002
09 Jan 20240.72000.72500.72000.72500.725023,339
08 Jan 20240.69000.69000.69000.69000.6900-
05 Jan 20240.70000.70000.69000.69000.69006,209
04 Jan 20240.70000.71500.69000.70000.700050,591
03 Jan 20240.71000.71000.69500.69500.695053,462
02 Jan 20240.72000.72000.71500.71500.715023,130
29 Dec 20230.72500.72500.72000.72000.72002,042
28 Dec 20230.72000.72500.70000.72500.725041,648
27 Dec 20230.70000.70000.70000.70000.700022,855
22 Dec 20230.70000.70000.70000.70000.700025,645
21 Dec 20230.70000.70000.69500.69500.695046,339
20 Dec 20230.68500.71000.68500.71000.7100173,155
19 Dec 20230.68500.69500.68500.69500.6950247,713
18 Dec 20230.68000.68500.68000.68500.685047,459
15 Dec 20230.67500.67500.67000.67000.670019,405
14 Dec 20230.68000.68000.67500.67500.6750214,738
13 Dec 20230.67500.68000.67500.68000.680066,174
12 Dec 20230.66500.66500.66500.66500.6650-
11 Dec 20230.68500.68500.66500.66500.66501,671
08 Dec 20230.69000.69000.69000.69000.6900-
07 Dec 20230.69000.69000.69000.69000.6900100
06 Dec 20230.66500.68000.66500.68000.680024,773
05 Dec 20230.68000.68000.68000.68000.680015,000
04 Dec 20230.67000.67000.67000.67000.67005,771
01 Dec 20230.66500.66500.66500.66500.665024,286
30 Nov 20230.67000.67000.66000.66500.6650227,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...