Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.295 | 1.335 | 1.280 | 1.335 | 1.335 | 360,192 |
| 2024-09-03 | 1.310 | 1.320 | 1.295 | 1.295 | 1.295 | 259,185 |
| 2024-09-02 | 1.350 | 1.365 | 1.295 | 1.295 | 1.295 | 751,093 |
| 2024-08-30 | 1.320 | 1.320 | 1.255 | 1.300 | 1.300 | 24,737 |
| 2024-08-29 | 1.330 | 1.330 | 1.218 | 1.320 | 1.320 | 241,719 |
| 2024-08-28 | 1.375 | 1.375 | 1.260 | 1.280 | 1.280 | 207,617 |
| 2024-08-27 | 1.335 | 1.360 | 1.300 | 1.325 | 1.325 | 78,716 |
| 2024-08-26 | 1.380 | 1.380 | 1.295 | 1.350 | 1.350 | 366,958 |
| 2024-08-23 | 1.370 | 1.380 | 1.285 | 1.340 | 1.340 | 531,916 |
| 2024-08-22 | 1.555 | 1.560 | 1.390 | 1.395 | 1.395 | 836,925 |
| 2024-08-21 | 1.620 | 1.720 | 1.575 | 1.610 | 1.610 | 274,263 |
| 2024-08-20 | 1.600 | 1.670 | 1.595 | 1.670 | 1.670 | 19,484 |
| 2024-08-19 | 1.550 | 1.620 | 1.550 | 1.595 | 1.595 | 38,114 |
| 2024-08-16 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 19,087 |
| 2024-08-15 | 1.605 | 1.605 | 1.535 | 1.545 | 1.545 | 36,033 |
| 2024-08-14 | 1.530 | 1.583 | 1.520 | 1.570 | 1.570 | 83,000 |
| 2024-08-13 | 1.580 | 1.580 | 1.520 | 1.550 | 1.550 | 137,265 |
| 2024-08-12 | 1.640 | 1.645 | 1.530 | 1.645 | 1.645 | 22,141 |
| 2024-08-09 | 1.560 | 1.660 | 1.535 | 1.605 | 1.605 | 145,487 |
| 2024-08-08 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 55,109 |
| 2024-08-07 | 1.600 | 1.635 | 1.545 | 1.580 | 1.580 | 57,816 |
| 2024-08-06 | 1.520 | 1.615 | 1.520 | 1.600 | 1.600 | 92,681 |
| 2024-08-05 | 1.625 | 1.695 | 1.565 | 1.575 | 1.575 | 1,203,935 |
| 2024-08-02 | 1.660 | 1.680 | 1.620 | 1.630 | 1.630 | 129,110 |
| 2024-08-01 | 1.790 | 1.790 | 1.650 | 1.690 | 1.690 | 356,663 |
| 2024-07-31 | 1.700 | 1.705 | 1.650 | 1.660 | 1.660 | 149,475 |
| 2024-07-30 | 1.670 | 1.690 | 1.630 | 1.630 | 1.630 | 88,547 |
| 2024-07-29 | 1.690 | 1.725 | 1.670 | 1.680 | 1.680 | 55,182 |
| 2024-07-26 | 1.685 | 1.690 | 1.655 | 1.690 | 1.690 | 46,377 |
| 2024-07-25 | 1.770 | 1.770 | 1.650 | 1.670 | 1.670 | 103,858 |
| 2024-07-24 | 1.770 | 1.805 | 1.770 | 1.790 | 1.790 | 289,561 |
| 2024-07-23 | 1.760 | 1.830 | 1.730 | 1.765 | 1.765 | 69,565 |
| 2024-07-22 | 1.810 | 1.840 | 1.745 | 1.785 | 1.785 | 234,994 |
| 2024-07-19 | 1.803 | 1.825 | 1.775 | 1.810 | 1.810 | 35,786 |
| 2024-07-18 | 1.840 | 1.850 | 1.740 | 1.740 | 1.740 | 39,914 |
| 2024-07-17 | 1.800 | 1.860 | 1.770 | 1.860 | 1.860 | 310,466 |
| 2024-07-16 | 1.800 | 1.820 | 1.720 | 1.820 | 1.820 | 137,972 |
| 2024-07-15 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 91,569 |
| 2024-07-12 | 1.790 | 1.850 | 1.780 | 1.830 | 1.830 | 84,890 |
| 2024-07-11 | 1.770 | 1.780 | 1.730 | 1.780 | 1.780 | 30,067 |
| 2024-07-10 | 1.760 | 1.770 | 1.690 | 1.730 | 1.730 | 177,168 |
| 2024-07-09 | 1.845 | 1.845 | 1.675 | 1.675 | 1.675 | 45,368 |
| 2024-07-08 | 1.825 | 1.855 | 1.765 | 1.855 | 1.855 | 20,870 |
| 2024-07-05 | 1.825 | 1.870 | 1.825 | 1.850 | 1.850 | 117,874 |
| 2024-07-04 | 1.810 | 1.865 | 1.808 | 1.860 | 1.860 | 154,750 |
| 2024-07-03 | 1.800 | 1.815 | 1.755 | 1.815 | 1.815 | 249,437 |
| 2024-07-02 | 1.710 | 1.810 | 1.710 | 1.810 | 1.810 | 282,001 |
| 2024-07-01 | 1.685 | 1.730 | 1.655 | 1.725 | 1.725 | 461,488 |
| 2024-06-28 | 1.650 | 1.730 | 1.650 | 1.690 | 1.690 | 1,350,236 |
| 2024-06-27 | 1.605 | 1.650 | 1.595 | 1.650 | 1.650 | 114,570 |
| 2024-06-26 | 1.630 | 1.655 | 1.605 | 1.605 | 1.605 | 149,745 |
| 2024-06-25 | 1.590 | 1.640 | 1.580 | 1.635 | 1.635 | 78,981 |
| 2024-06-24 | 1.605 | 1.620 | 1.560 | 1.600 | 1.600 | 68,160 |
| 2024-06-21 | 1.555 | 1.630 | 1.530 | 1.630 | 1.630 | 92,176 |
| 2024-06-20 | 1.530 | 1.575 | 1.530 | 1.540 | 1.540 | 269,366 |
| 2024-06-19 | 1.540 | 1.550 | 1.505 | 1.550 | 1.550 | 79,639 |
| 2024-06-18 | 1.515 | 1.535 | 1.508 | 1.520 | 1.520 | 119,023 |
| 2024-06-17 | 1.550 | 1.560 | 1.515 | 1.550 | 1.550 | 50,518 |
| 2024-06-14 | 1.550 | 1.585 | 1.525 | 1.550 | 1.550 | 72,879 |
| 2024-06-13 | 1.550 | 1.585 | 1.520 | 1.570 | 1.570 | 112,787 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.