Finder Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.330	0.330	0.315	0.320	0.320	721,216
2026-07-28	0.340	0.350	0.330	0.330	0.330	476,770
2026-07-27	0.385	0.385	0.345	0.345	0.345	497,378
2026-07-24	0.360	0.370	0.350	0.370	0.370	254,898
2026-07-23	0.375	0.390	0.360	0.360	0.360	473,818
2026-07-22	0.380	0.395	0.368	0.375	0.375	1,773,003
2026-07-21	0.360	0.370	0.345	0.355	0.355	1,921,346
2026-07-20	0.330	0.350	0.325	0.330	0.330	869,517
2026-07-17	0.340	0.345	0.325	0.330	0.330	923,948
2026-07-16	0.330	0.340	0.320	0.340	0.340	274,513
2026-07-15	0.325	0.330	0.320	0.330	0.330	301,329
2026-07-14	0.345	0.345	0.320	0.330	0.330	501,281
2026-07-13	0.345	0.365	0.340	0.345	0.345	996,016
2026-07-10	0.350	0.360	0.335	0.340	0.340	644,738
2026-07-09	0.330	0.370	0.315	0.360	0.360	2,480,601
2026-07-08	0.265	0.285	0.265	0.285	0.285	406,219
2026-07-07	0.295	0.295	0.270	0.270	0.270	1,010,846
2026-07-06	0.290	0.295	0.285	0.295	0.295	600,532
2026-07-03	0.290	0.300	0.280	0.285	0.285	307,634
2026-07-02	0.310	0.310	0.280	0.280	0.280	286,633
2026-07-01	0.265	0.310	0.265	0.310	0.310	645,573
2026-06-30	0.270	0.273	0.260	0.265	0.265	524,309
2026-06-29	0.280	0.280	0.260	0.265	0.265	1,731,595
2026-06-26	0.265	0.290	0.265	0.275	0.275	1,395,895
2026-06-25	0.300	0.300	0.260	0.265	0.265	1,975,854
2026-06-24	0.315	0.330	0.295	0.310	0.310	1,146,315
2026-06-23	0.305	0.320	0.305	0.310	0.310	1,268,285
2026-06-22	0.295	0.310	0.285	0.300	0.300	3,326,795
2026-06-19	0.295	0.295	0.280	0.285	0.285	998,458
2026-06-18	0.290	0.300	0.285	0.300	0.300	1,916,007
2026-06-17	0.335	0.335	0.285	0.295	0.295	2,605,719
2026-06-16	0.355	0.355	0.325	0.335	0.335	813,408
2026-06-15	0.355	0.355	0.340	0.340	0.340	243,414
2026-06-12	0.355	0.365	0.355	0.355	0.355	358,556
2026-06-11	0.345	0.350	0.335	0.350	0.350	608,426
2026-06-10	0.345	0.360	0.335	0.340	0.340	670,833
2026-06-09	0.345	0.360	0.343	0.360	0.360	654,007
2026-06-05	0.360	0.360	0.340	0.345	0.345	387,206
2026-06-04	0.375	0.375	0.350	0.355	0.355	561,830
2026-06-03	0.395	0.395	0.365	0.375	0.375	346,497
2026-06-02	0.380	0.390	0.365	0.390	0.390	598,502
2026-06-01	0.380	0.380	0.365	0.380	0.380	518,908
2026-05-29	0.350	0.385	0.350	0.380	0.380	825,931
2026-05-28	0.350	0.355	0.335	0.350	0.350	1,261,421
2026-05-27	0.350	0.365	0.335	0.365	0.365	1,172,480
2026-05-26	0.380	0.380	0.350	0.350	0.350	577,848
2026-05-25	0.395	0.395	0.370	0.380	0.380	160,801
2026-05-22	0.375	0.400	0.375	0.390	0.390	486,287
2026-05-21	0.390	0.390	0.360	0.370	0.370	623,732
2026-05-20	0.375	0.385	0.365	0.370	0.370	814,680
2026-05-19	0.380	0.380	0.340	0.360	0.360	2,231,396
2026-05-18	0.405	0.405	0.365	0.365	0.365	1,481,893
2026-05-15	0.395	0.410	0.390	0.405	0.405	865,626
2026-05-14	0.400	0.400	0.385	0.390	0.390	565,971
2026-05-13	0.395	0.400	0.385	0.400	0.400	297,132
2026-05-12	0.405	0.410	0.385	0.390	0.390	634,455
2026-05-11	0.400	0.410	0.395	0.400	0.400	863,243
2026-05-08	0.400	0.410	0.380	0.390	0.390	2,110,772
2026-05-07	0.455	0.455	0.385	0.415	0.415	4,078,316
2026-05-06	0.455	0.465	0.455	0.465	0.465	461,268

← NewerPage 2 of 3 · 130 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.