Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.540 | 1.565 | 1.515 | 1.550 | 1.550 | 112,540 |
| 2024-06-11 | 1.525 | 1.570 | 1.500 | 1.500 | 1.500 | 95,183 |
| 2024-06-07 | 1.570 | 1.575 | 1.510 | 1.510 | 1.510 | 117,381 |
| 2024-06-06 | 1.570 | 1.590 | 1.540 | 1.570 | 1.570 | 95,077 |
| 2024-06-05 | 1.600 | 1.610 | 1.540 | 1.570 | 1.570 | 97,279 |
| 2024-06-04 | 1.610 | 1.610 | 1.560 | 1.565 | 1.565 | 69,985 |
| 2024-06-03 | 1.595 | 1.610 | 1.570 | 1.575 | 1.575 | 27,060 |
| 2024-05-31 | 1.600 | 1.655 | 1.565 | 1.595 | 1.595 | 195,024 |
| 2024-05-30 | 1.650 | 1.650 | 1.590 | 1.595 | 1.595 | 169,042 |
| 2024-05-29 | 1.680 | 1.700 | 1.665 | 1.690 | 1.690 | 80,109 |
| 2024-05-28 | 1.675 | 1.693 | 1.665 | 1.665 | 1.665 | 89,888 |
| 2024-05-27 | 1.675 | 1.685 | 1.648 | 1.680 | 1.680 | 152,471 |
| 2024-05-24 | 1.640 | 1.700 | 1.605 | 1.650 | 1.650 | 71,868 |
| 2024-05-23 | 1.625 | 1.648 | 1.580 | 1.630 | 1.630 | 463,598 |
| 2024-05-22 | 1.685 | 1.685 | 1.615 | 1.625 | 1.625 | 213,963 |
| 2024-05-21 | 1.750 | 1.770 | 1.650 | 1.690 | 1.690 | 588,967 |
| 2024-05-20 | 1.800 | 1.800 | 1.725 | 1.770 | 1.770 | 140,675 |
| 2024-05-17 | 1.840 | 1.840 | 1.760 | 1.790 | 1.790 | 140,987 |
| 2024-05-16 | 1.915 | 1.915 | 1.785 | 1.800 | 1.800 | 69,406 |
| 2024-05-15 | 1.940 | 1.940 | 1.900 | 1.915 | 1.915 | 70,887 |
| 2024-05-14 | 1.920 | 1.950 | 1.880 | 1.920 | 1.920 | 143,058 |
| 2024-05-13 | 1.960 | 1.975 | 1.920 | 1.945 | 1.945 | 174,346 |
| 2024-05-10 | 1.985 | 2.000 | 1.935 | 1.990 | 1.990 | 180,317 |
| 2024-05-09 | 1.910 | 2.000 | 1.910 | 1.995 | 1.995 | 142,744 |
| 2024-05-08 | 1.760 | 1.950 | 1.760 | 1.910 | 1.910 | 200,028 |
| 2024-05-07 | 1.750 | 1.850 | 1.750 | 1.755 | 1.755 | 84,192 |
| 2024-05-06 | 1.800 | 1.800 | 1.740 | 1.760 | 1.760 | 99,894 |
| 2024-05-03 | 1.795 | 1.800 | 1.750 | 1.800 | 1.800 | 40,305 |
| 2024-05-02 | 1.800 | 1.805 | 1.765 | 1.800 | 1.800 | 119,745 |
| 2024-05-01 | 1.780 | 1.820 | 1.780 | 1.800 | 1.800 | 57,155 |
| 2024-04-30 | 1.850 | 1.900 | 1.800 | 1.800 | 1.800 | 122,386 |
| 2024-04-29 | 1.865 | 1.880 | 1.820 | 1.880 | 1.880 | 483,746 |
| 2024-04-26 | 1.805 | 1.870 | 1.740 | 1.865 | 1.865 | 213,191 |
| 2024-04-24 | 1.740 | 1.825 | 1.740 | 1.800 | 1.800 | 2,887,891 |
| 2024-04-23 | 1.800 | 1.805 | 1.738 | 1.740 | 1.740 | 34,011 |
| 2024-04-22 | 1.780 | 1.860 | 1.740 | 1.750 | 1.750 | 155,734 |
| 2024-04-19 | 1.810 | 1.860 | 1.780 | 1.800 | 1.800 | 65,057 |
| 2024-04-18 | 1.760 | 1.845 | 1.750 | 1.750 | 1.750 | 158,418 |
| 2024-04-17 | 1.645 | 1.800 | 1.645 | 1.750 | 1.750 | 153,013 |
| 2024-04-16 | 1.650 | 1.675 | 1.635 | 1.655 | 1.655 | 124,779 |
| 2024-04-15 | 1.700 | 1.710 | 1.665 | 1.670 | 1.670 | 181,774 |
| 2024-04-12 | 1.680 | 1.725 | 1.655 | 1.725 | 1.725 | 93,586 |
| 2024-04-11 | 1.740 | 1.740 | 1.665 | 1.725 | 1.725 | 49,545 |
| 2024-04-10 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 47,652 |
| 2024-04-09 | 1.700 | 1.705 | 1.655 | 1.700 | 1.700 | 244,031 |
| 2024-04-08 | 1.715 | 1.720 | 1.675 | 1.720 | 1.720 | 107,520 |
| 2024-04-05 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 46,962 |
| 2024-04-04 | 1.695 | 1.740 | 1.655 | 1.725 | 1.725 | 63,848 |
| 2024-04-03 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 115,671 |
| 2024-04-02 | 1.700 | 1.700 | 1.650 | 1.675 | 1.675 | 72,202 |
| 2024-03-28 | 1.690 | 1.710 | 1.615 | 1.690 | 1.690 | 186,720 |
| 2024-03-27 | 1.720 | 1.735 | 1.685 | 1.685 | 1.685 | 7,143 |
| 2024-03-26 | 1.740 | 1.740 | 1.665 | 1.690 | 1.690 | 160,288 |
| 2024-03-25 | 1.750 | 1.755 | 1.680 | 1.730 | 1.730 | 186,282 |
| 2024-03-22 | 1.750 | 1.750 | 1.683 | 1.750 | 1.750 | 59,332 |
| 2024-03-21 | 1.725 | 1.780 | 1.695 | 1.705 | 1.705 | 128,028 |
| 2024-03-20 | 1.780 | 1.780 | 1.720 | 1.735 | 1.735 | 112,789 |
| 2024-03-19 | 1.735 | 1.765 | 1.695 | 1.720 | 1.720 | 111,292 |
| 2024-03-18 | 1.680 | 1.800 | 1.660 | 1.670 | 1.670 | 129,439 |
| 2024-03-15 | 1.905 | 1.905 | 1.645 | 1.645 | 1.645 | 710,031 |
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.