Finbar Group Limited (FRI.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.7650

0.0000

(0.00%)

At close: 02:22PM AEST

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.7650	0.7650	0.7650	0.7650	0.7650	9,001
09 May 2024	0.7800	0.7850	0.7800	0.7850	0.7850	1,724
08 May 2024	0.7650	0.7650	0.7650	0.7650	0.7650	3,001,301
07 May 2024	0.8100	0.8100	0.7700	0.7800	0.7800	59,642
06 May 2024	-	-	-	-	-	-
03 May 2024	0.8000	0.8000	0.8000	0.8000	0.8000	20,533
02 May 2024	-	-	-	-	-	-
01 May 2024	0.7850	0.7950	0.7850	0.7950	0.7950	24,988
30 Apr 2024	-	-	-	-	-	-
29 Apr 2024	0.7850	0.7850	0.7850	0.7850	0.7850	3,441
26 Apr 2024	0.7750	0.7750	0.7700	0.7750	0.7750	11,552
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.7900	0.7900	0.7850	0.7850	0.7850	2,878
22 Apr 2024	0.7900	0.7950	0.7900	0.7950	0.7950	10,706
19 Apr 2024	0.7850	0.7900	0.7850	0.7900	0.7900	64,235
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.8000	0.8050	0.7850	0.7850	0.7850	7,255
15 Apr 2024	0.7700	0.7750	0.7700	0.7700	0.7700	10,451
12 Apr 2024	0.7900	0.8000	0.7850	0.7850	0.7850	36,161
11 Apr 2024	0.7600	0.7600	0.7600	0.7600	0.7600	20,981
10 Apr 2024	0.7750	0.7750	0.7550	0.7550	0.7550	4,232
09 Apr 2024	0.7300	0.7500	0.7300	0.7500	0.7500	54,039
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.7150	0.7150	0.7100	0.7150	0.7150	16,149
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	0.7050	0.7100	0.7050	0.7100	0.7100	19,201
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.6900	0.7050	0.6900	0.7000	0.7000	11,563
26 Mar 2024	0.6950	0.7050	0.6850	0.6850	0.6850	21,937
25 Mar 2024	0.6850	0.7000	0.6850	0.7000	0.7000	975
22 Mar 2024	0.7000	0.7050	0.7000	0.7050	0.7050	35,253
21 Mar 2024	0.7000	0.7000	0.6800	0.6800	0.6800	4,582
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.6800	0.6800	0.6750	0.6750	0.6750	5,573
18 Mar 2024	0.6800	0.6950	0.6800	0.6800	0.6800	3,464
15 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	9,406
14 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	36,100
13 Mar 2024	0.7050	0.7050	0.6900	0.6900	0.6900	4,330
12 Mar 2024	0.7050	0.7050	0.6950	0.6950	0.6950	7,900
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.7050	0.7050	0.6900	0.6900	0.6900	8,997
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.6950	0.7050	0.6950	0.7050	0.7050	6,824
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.6900	0.7050	0.6900	0.7050	0.7050	2,724
29 Feb 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,531
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.6950	0.6950	0.6800	0.6900	0.6900	27,187
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.7000	0.7150	0.7000	0.7100	0.7100	48,540
22 Feb 2024	0.7300	0.7400	0.7300	0.7400	0.7400	1,404
21 Feb 2024	0.7150	0.7300	0.7150	0.7300	0.7300	5,066
20 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	2,294
19 Feb 2024	0.7150	0.7300	0.7100	0.7300	0.7300	1,782
16 Feb 2024	0.7300	0.7350	0.7300	0.7350	0.7350	8,324
15 Feb 2024	0.7050	0.7050	0.7000	0.7000	0.7000	294
14 Feb 2024	0.7350	0.7350	0.7350	0.7350	0.7350	10,140
13 Feb 2024	0.7200	0.7200	0.7200	0.7200	0.7200	5,047
12 Feb 2024	0.7350	0.7350	0.7200	0.7200	0.7200	13,559
09 Feb 2024	0.7350	0.7350	0.7350	0.7350	0.7350	5,000
08 Feb 2024	0.7350	0.7350	0.7300	0.7300	0.7300	11,070
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.7150	0.7200	0.7150	0.7200	0.7200	2,556
02 Feb 2024	0.7200	0.7300	0.7200	0.7300	0.7300	12,252
01 Feb 2024	0.7100	0.7200	0.7100	0.7200	0.7200	12,330
31 Jan 2024	0.7150	0.7150	0.7050	0.7050	0.7050	4,126
30 Jan 2024	0.7200	0.7200	0.7100	0.7100	0.7100	11,114
29 Jan 2024	0.7250	0.7350	0.7250	0.7350	0.7350	46,058
25 Jan 2024	0.7200	0.7250	0.7200	0.7250	0.7250	13,000
24 Jan 2024	0.7250	0.7250	0.7000	0.7200	0.7200	35,891
23 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,770
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.7125	0.7250	0.7125	0.7250	0.7250	11,815
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.7100	0.7100	0.6950	0.6950	0.6950	13,200
15 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.7300	97
12 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.7300	433
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.7200	0.7300	0.7200	0.7300	0.7300	4,961
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,189
04 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,379
03 Jan 2024	0.7000	0.7000	0.6950	0.6950	0.6950	17,138
02 Jan 2024	0.7150	0.7150	0.7150	0.7150	0.7150	181
29 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	209
28 Dec 2023	0.7000	0.7200	0.7000	0.7200	0.7200	9,464
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	3,153
21 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	14,313
20 Dec 2023	0.6950	0.7050	0.6950	0.7050	0.7050	31,938
19 Dec 2023	0.6850	0.6950	0.6850	0.6950	0.6950	43,185
18 Dec 2023	0.6850	0.6850	0.6850	0.6850	0.6850	2,447
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.40-3.30(-0.04%)

AUD/USD0.6603-0.0001(-0.01%)

ASX 2007,750.00+1.00(+0.01%)

OIL78.72+0.46(+0.59%)

GOLD2,342.40-32.60(-1.37%)

Bitcoin AUD95,001.30+2,049.33(+2.20%)

Finbar Group Limited (FRI.XA)

ALL ORDS
8,019.40
-3.30(-0.04%)

AUD/USD
0.6603
-0.0001(-0.01%)

ASX 200
7,750.00
+1.00(+0.01%)

OIL
78.72
+0.46(+0.59%)

GOLD
2,342.40
-32.60(-1.37%)

Bitcoin AUD
95,001.30
+2,049.33(+2.20%)