Fineos Corporation Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.120	2.120	2.060	2.100	2.100	31,297
2023-09-22	2.050	2.120	2.050	2.110	2.110	115,679
2023-09-21	2.080	2.100	2.050	2.050	2.050	73,136
2023-09-20	2.080	2.160	2.050	2.050	2.050	123,370
2023-09-19	2.010	2.120	1.990	2.020	2.020	264,857
2023-09-18	2.110	2.110	2.000	2.010	2.010	134,130
2023-09-15	1.930	2.150	1.925	2.150	2.150	535,801
2023-09-14	1.940	1.950	1.880	1.930	1.930	131,153
2023-09-13	1.900	1.970	1.860	1.940	1.940	2,260,464
2023-09-12	1.920	1.930	1.890	1.890	1.890	113,187
2023-09-11	1.945	1.945	1.890	1.920	1.920	78,162
2023-09-08	1.920	1.955	1.880	1.950	1.950	113,253
2023-09-07	1.995	2.000	1.850	1.885	1.885	416,353
2023-09-06	2.000	2.050	1.990	2.000	2.000	162,166
2023-09-05	2.040	2.040	1.975	2.000	2.000	342,665
2023-09-04	2.010	2.060	2.000	2.010	2.010	167,035
2023-09-01	1.970	2.010	1.970	2.010	2.010	74,462
2023-08-31	1.995	2.030	1.960	1.985	1.985	323,346
2023-08-30	2.060	2.060	1.970	2.010	2.010	200,523
2023-08-29	2.060	2.070	2.000	2.000	2.000	44,881
2023-08-28	2.040	2.070	2.020	2.030	2.030	97,441
2023-08-25	2.100	2.130	2.000	2.040	2.040	173,745
2023-08-24	2.090	2.180	2.080	2.120	2.120	358,356
2023-08-23	2.010	2.050	1.920	2.040	2.040	401,671
2023-08-22	2.040	2.040	1.990	2.000	2.000	181,498
2023-08-21	1.940	2.060	1.940	2.010	2.010	211,860
2023-08-18	2.020	2.080	1.970	2.010	2.010	343,909
2023-08-17	2.050	2.100	1.990	2.020	2.020	811,101
2023-08-16	2.270	2.270	2.100	2.150	2.150	3,029,530
2023-08-15	2.550	2.550	2.550	2.550	2.550	0
2023-08-14	2.650	2.670	2.520	2.550	2.550	111,294
2023-08-11	2.680	2.680	2.640	2.650	2.650	110,916
2023-08-10	2.780	2.780	2.640	2.680	2.680	107,221
2023-08-09	2.680	2.765	2.650	2.720	2.720	266,174
2023-08-08	2.660	2.660	2.500	2.550	2.550	196,105
2023-08-07	2.690	2.700	2.610	2.660	2.660	166,643
2023-08-04	2.700	2.700	2.630	2.690	2.690	84,073
2023-08-03	2.610	2.730	2.540	2.670	2.670	378,452
2023-08-02	2.330	2.630	2.330	2.630	2.630	486,416
2023-08-01	2.240	2.380	2.230	2.330	2.330	292,652
2023-07-31	2.250	2.310	2.210	2.260	2.260	131,738
2023-07-28	2.390	2.390	2.160	2.250	2.250	366,115
2023-07-27	2.310	2.390	2.300	2.390	2.390	54,243
2023-07-26	2.330	2.330	2.260	2.280	2.280	51,249
2023-07-25	2.350	2.350	2.300	2.330	2.330	53,370
2023-07-24	2.350	2.360	2.300	2.340	2.340	106,238
2023-07-21	2.350	2.360	2.280	2.360	2.360	148,805
2023-07-20	2.320	2.360	2.200	2.360	2.360	145,286
2023-07-19	2.320	2.365	2.300	2.310	2.310	235,306
2023-07-18	2.350	2.430	2.300	2.300	2.300	394,781
2023-07-17	2.290	2.350	2.280	2.280	2.280	130,087
2023-07-14	2.280	2.280	2.240	2.270	2.270	61,540
2023-07-13	2.270	2.270	2.200	2.210	2.210	342,738
2023-07-12	2.230	2.280	2.200	2.230	2.230	98,214
2023-07-11	2.210	2.240	2.180	2.230	2.230	1,041,011
2023-07-10	2.170	2.240	2.140	2.240	2.240	26,572
2023-07-07	2.170	2.220	2.140	2.200	2.200	61,730
2023-07-06	2.260	2.260	2.150	2.170	2.170	49,090
2023-07-05	2.180	2.280	2.140	2.280	2.280	169,020
2023-07-04	2.160	2.200	2.120	2.140	2.140	642,806

← NewerPage 14 of 22 · 1,266 trading daysOlder →

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.