Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 2.000 | 2.100 | 2.000 | 2.050 | 2.050 | 1,476,326 |
| 2024-11-26 | 1.955 | 2.050 | 1.935 | 2.000 | 2.000 | 171,850 |
| 2024-11-25 | 1.960 | 2.040 | 1.940 | 1.955 | 1.955 | 219,045 |
| 2024-11-22 | 2.010 | 2.080 | 1.950 | 2.050 | 2.050 | 714,479 |
| 2024-11-21 | 2.080 | 2.080 | 1.980 | 2.030 | 2.030 | 294,035 |
| 2024-11-20 | 1.995 | 2.080 | 1.980 | 2.080 | 2.080 | 300,174 |
| 2024-11-19 | 2.030 | 2.200 | 2.020 | 2.100 | 2.100 | 783,777 |
| 2024-11-18 | 1.915 | 2.050 | 1.880 | 2.030 | 2.030 | 716,420 |
| 2024-11-15 | 1.800 | 1.990 | 1.773 | 1.940 | 1.940 | 597,123 |
| 2024-11-14 | 1.680 | 1.850 | 1.535 | 1.850 | 1.850 | 1,158,511 |
| 2024-11-13 | 1.320 | 1.700 | 1.320 | 1.700 | 1.700 | 750,484 |
| 2024-11-12 | 1.390 | 1.390 | 1.300 | 1.325 | 1.325 | 138,650 |
| 2024-11-11 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 183,414 |
| 2024-11-08 | 1.340 | 1.365 | 1.335 | 1.350 | 1.350 | 65,360 |
| 2024-11-07 | 1.345 | 1.355 | 1.320 | 1.355 | 1.355 | 206,663 |
| 2024-11-06 | 1.360 | 1.385 | 1.325 | 1.340 | 1.340 | 202,931 |
| 2024-11-05 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 31,973 |
| 2024-11-04 | 1.360 | 1.365 | 1.320 | 1.335 | 1.335 | 319,049 |
| 2024-11-01 | 1.385 | 1.390 | 1.320 | 1.365 | 1.365 | 92,289 |
| 2024-10-31 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 6,490 |
| 2024-10-30 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 34,815 |
| 2024-10-29 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 98,929 |
| 2024-10-28 | 1.410 | 1.410 | 1.370 | 1.385 | 1.385 | 141,437 |
| 2024-10-25 | 1.340 | 1.410 | 1.340 | 1.410 | 1.410 | 155,128 |
| 2024-10-24 | 1.360 | 1.385 | 1.360 | 1.375 | 1.375 | 62,200 |
| 2024-10-23 | 1.380 | 1.390 | 1.340 | 1.340 | 1.340 | 63,540 |
| 2024-10-22 | 1.370 | 1.385 | 1.340 | 1.385 | 1.385 | 230,240 |
| 2024-10-21 | 1.375 | 1.380 | 1.355 | 1.380 | 1.380 | 163,967 |
| 2024-10-18 | 1.390 | 1.390 | 1.370 | 1.375 | 1.375 | 275,462 |
| 2024-10-17 | 1.395 | 1.395 | 1.365 | 1.370 | 1.370 | 127,448 |
| 2024-10-16 | 1.395 | 1.400 | 1.375 | 1.395 | 1.395 | 88,553 |
| 2024-10-15 | 1.410 | 1.410 | 1.370 | 1.410 | 1.410 | 541,242 |
| 2024-10-14 | 1.400 | 1.410 | 1.388 | 1.390 | 1.390 | 186,736 |
| 2024-10-11 | 1.375 | 1.415 | 1.370 | 1.375 | 1.375 | 591,828 |
| 2024-10-10 | 1.400 | 1.410 | 1.365 | 1.380 | 1.380 | 186,347 |
| 2024-10-09 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 80,493 |
| 2024-10-08 | 1.400 | 1.425 | 1.385 | 1.385 | 1.385 | 36,764 |
| 2024-10-07 | 1.410 | 1.415 | 1.385 | 1.400 | 1.400 | 56,920 |
| 2024-10-04 | 1.445 | 1.450 | 1.385 | 1.435 | 1.435 | 77,328 |
| 2024-10-03 | 1.420 | 1.460 | 1.420 | 1.445 | 1.445 | 107,293 |
| 2024-10-02 | 1.445 | 1.458 | 1.400 | 1.400 | 1.400 | 108,948 |
| 2024-10-01 | 1.410 | 1.455 | 1.370 | 1.455 | 1.455 | 101,133 |
| 2024-09-30 | 1.355 | 1.430 | 1.340 | 1.400 | 1.400 | 257,642 |
| 2024-09-27 | 1.330 | 1.385 | 1.330 | 1.350 | 1.350 | 150,953 |
| 2024-09-26 | 1.355 | 1.380 | 1.330 | 1.330 | 1.330 | 146,850 |
| 2024-09-25 | 1.360 | 1.360 | 1.320 | 1.345 | 1.345 | 121,633 |
| 2024-09-24 | 1.390 | 1.390 | 1.340 | 1.380 | 1.380 | 47,026 |
| 2024-09-23 | 1.370 | 1.400 | 1.350 | 1.385 | 1.385 | 118,798 |
| 2024-09-20 | 1.460 | 1.460 | 1.385 | 1.385 | 1.385 | 266,234 |
| 2024-09-19 | 1.450 | 1.468 | 1.430 | 1.460 | 1.460 | 39,337 |
| 2024-09-18 | 1.480 | 1.480 | 1.425 | 1.435 | 1.435 | 40,844 |
| 2024-09-17 | 1.440 | 1.485 | 1.410 | 1.485 | 1.485 | 139,881 |
| 2024-09-16 | 1.335 | 1.450 | 1.335 | 1.450 | 1.450 | 148,486 |
| 2024-09-13 | 1.385 | 1.385 | 1.340 | 1.345 | 1.345 | 134,529 |
| 2024-09-12 | 1.400 | 1.410 | 1.370 | 1.410 | 1.410 | 79,224 |
| 2024-09-11 | 1.405 | 1.405 | 1.370 | 1.370 | 1.370 | 64,669 |
| 2024-09-10 | 1.450 | 1.450 | 1.380 | 1.410 | 1.410 | 374,584 |
| 2024-09-09 | 1.390 | 1.435 | 1.370 | 1.435 | 1.435 | 149,210 |
| 2024-09-06 | 1.360 | 1.380 | 1.350 | 1.355 | 1.355 | 139,280 |
| 2024-09-05 | 1.365 | 1.365 | 1.340 | 1.355 | 1.355 | 261,505 |
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.