Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.905 | 1.905 | 1.645 | 1.645 | 1.645 | 710,031 |
| 2024-03-14 | 1.840 | 1.920 | 1.840 | 1.900 | 1.900 | 181,929 |
| 2024-03-13 | 1.830 | 1.880 | 1.785 | 1.840 | 1.840 | 126,039 |
| 2024-03-12 | 1.695 | 1.875 | 1.695 | 1.830 | 1.830 | 180,844 |
| 2024-03-11 | 1.730 | 1.780 | 1.650 | 1.700 | 1.700 | 115,135 |
| 2024-03-08 | 1.710 | 1.790 | 1.680 | 1.730 | 1.730 | 212,185 |
| 2024-03-07 | 1.615 | 1.720 | 1.615 | 1.710 | 1.710 | 541,451 |
| 2024-03-06 | 1.580 | 1.605 | 1.570 | 1.600 | 1.600 | 52,112 |
| 2024-03-05 | 1.600 | 1.610 | 1.560 | 1.610 | 1.610 | 137,549 |
| 2024-03-04 | 1.770 | 1.770 | 1.610 | 1.610 | 1.610 | 105,278 |
| 2024-03-01 | 1.650 | 1.765 | 1.650 | 1.730 | 1.730 | 697,495 |
| 2024-02-29 | 1.700 | 1.750 | 1.615 | 1.655 | 1.655 | 532,899 |
| 2024-02-28 | 1.640 | 1.720 | 1.570 | 1.655 | 1.655 | 135,738 |
| 2024-02-27 | 1.550 | 1.660 | 1.545 | 1.615 | 1.615 | 2,017,563 |
| 2024-02-26 | 1.550 | 1.560 | 1.505 | 1.550 | 1.550 | 756,650 |
| 2024-02-23 | 1.615 | 1.640 | 1.455 | 1.550 | 1.550 | 1,828,210 |
| 2024-02-22 | 1.650 | 1.650 | 1.420 | 1.600 | 1.600 | 711,130 |
| 2024-02-21 | 1.880 | 1.910 | 1.645 | 1.655 | 1.655 | 543,230 |
| 2024-02-20 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 44,047 |
| 2024-02-19 | 1.760 | 1.880 | 1.760 | 1.870 | 1.870 | 109,214 |
| 2024-02-16 | 1.840 | 1.865 | 1.760 | 1.760 | 1.760 | 126,021 |
| 2024-02-15 | 1.895 | 1.895 | 1.810 | 1.850 | 1.850 | 25,966 |
| 2024-02-14 | 1.850 | 1.865 | 1.775 | 1.840 | 1.840 | 91,640 |
| 2024-02-13 | 1.930 | 1.930 | 1.835 | 1.860 | 1.860 | 49,735 |
| 2024-02-12 | 1.940 | 1.940 | 1.890 | 1.940 | 1.940 | 32,379 |
| 2024-02-09 | 1.895 | 1.945 | 1.820 | 1.940 | 1.940 | 76,085 |
| 2024-02-08 | 1.820 | 1.925 | 1.800 | 1.920 | 1.920 | 249,604 |
| 2024-02-07 | 1.880 | 1.880 | 1.820 | 1.825 | 1.825 | 74,562 |
| 2024-02-06 | 1.910 | 1.910 | 1.835 | 1.880 | 1.880 | 90,822 |
| 2024-02-05 | 1.920 | 1.920 | 1.830 | 1.900 | 1.900 | 125,030 |
| 2024-02-02 | 1.965 | 1.965 | 1.920 | 1.920 | 1.920 | 66,037 |
| 2024-02-01 | 2.020 | 2.040 | 1.960 | 2.010 | 2.010 | 69,527 |
| 2024-01-31 | 1.975 | 2.070 | 1.920 | 2.050 | 2.050 | 199,216 |
| 2024-01-30 | 2.100 | 2.150 | 1.990 | 2.060 | 2.060 | 329,594 |
| 2024-01-29 | 2.040 | 2.080 | 2.010 | 2.080 | 2.080 | 155,915 |
| 2024-01-25 | 2.150 | 2.220 | 2.120 | 2.150 | 2.150 | 138,885 |
| 2024-01-24 | 2.100 | 2.150 | 2.010 | 2.150 | 2.150 | 94,506 |
| 2024-01-23 | 2.140 | 2.140 | 2.040 | 2.060 | 2.060 | 39,291 |
| 2024-01-22 | 2.080 | 2.140 | 2.065 | 2.100 | 2.100 | 21,828 |
| 2024-01-19 | 2.080 | 2.080 | 2.030 | 2.060 | 2.060 | 307,212 |
| 2024-01-18 | 2.000 | 2.120 | 2.000 | 2.080 | 2.080 | 735,840 |
| 2024-01-17 | 2.080 | 2.080 | 2.030 | 2.050 | 2.050 | 28,741 |
| 2024-01-16 | 2.260 | 2.260 | 2.065 | 2.080 | 2.080 | 101,015 |
| 2024-01-15 | 2.090 | 2.150 | 2.080 | 2.150 | 2.150 | 108,756 |
| 2024-01-12 | 2.070 | 2.090 | 2.020 | 2.080 | 2.080 | 76,867 |
| 2024-01-11 | 1.845 | 2.070 | 1.845 | 2.070 | 2.070 | 97,368 |
| 2024-01-10 | 1.830 | 1.890 | 1.820 | 1.845 | 1.845 | 69,299 |
| 2024-01-09 | 1.875 | 1.875 | 1.800 | 1.835 | 1.835 | 2,422,311 |
| 2024-01-08 | 1.880 | 1.880 | 1.815 | 1.840 | 1.840 | 26,375 |
| 2024-01-05 | 1.860 | 1.880 | 1.825 | 1.880 | 1.880 | 11,363 |
| 2024-01-04 | 1.855 | 1.885 | 1.780 | 1.850 | 1.850 | 33,544 |
| 2024-01-03 | 1.860 | 1.890 | 1.815 | 1.865 | 1.865 | 19,534 |
| 2024-01-02 | 1.915 | 1.915 | 1.870 | 1.890 | 1.890 | 26,719 |
| 2023-12-29 | 1.950 | 1.950 | 1.880 | 1.910 | 1.910 | 39,696 |
| 2023-12-28 | 1.905 | 1.930 | 1.860 | 1.915 | 1.915 | 38,998 |
| 2023-12-27 | 1.850 | 1.945 | 1.805 | 1.905 | 1.905 | 59,880 |
| 2023-12-22 | 1.950 | 1.950 | 1.845 | 1.930 | 1.930 | 98,560 |
| 2023-12-21 | 1.775 | 1.945 | 1.760 | 1.945 | 1.945 | 159,809 |
| 2023-12-20 | 1.710 | 1.790 | 1.690 | 1.775 | 1.775 | 94,022 |
| 2023-12-19 | 1.640 | 1.715 | 1.625 | 1.715 | 1.715 | 1,008,946 |
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.