Finder Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.455	0.475	0.455	0.455	0.455	1,430,174
2026-05-04	0.435	0.445	0.430	0.430	0.430	1,258,597
2026-05-01	0.460	0.460	0.430	0.435	0.435	2,700,924
2026-04-30	0.510	0.510	0.465	0.475	0.475	4,594,612
2026-04-29	0.590	0.590	0.590	0.590	0.590	0
2026-04-28	0.590	0.590	0.590	0.590	0.590	0
2026-04-27	0.570	0.590	0.550	0.590	0.590	248,482
2026-04-24	0.585	0.600	0.560	0.580	0.580	413,183
2026-04-23	0.640	0.640	0.570	0.585	0.585	1,228,394
2026-04-22	0.620	0.620	0.600	0.615	0.615	154,009
2026-04-21	0.650	0.650	0.605	0.615	0.615	238,173
2026-04-20	0.645	0.650	0.600	0.600	0.600	351,828
2026-04-17	0.630	0.650	0.620	0.635	0.635	207,053
2026-04-16	0.615	0.615	0.590	0.605	0.605	295,911
2026-04-15	0.600	0.620	0.600	0.620	0.620	650,864
2026-04-14	0.600	0.600	0.580	0.600	0.600	321,929
2026-04-13	0.610	0.620	0.580	0.580	0.580	332,363
2026-04-10	0.600	0.610	0.590	0.605	0.605	508,954
2026-04-09	0.590	0.590	0.570	0.583	0.583	162,549
2026-04-08	0.545	0.570	0.545	0.560	0.560	786,808
2026-04-07	0.570	0.570	0.538	0.540	0.540	737,119
2026-04-02	0.575	0.575	0.550	0.575	0.575	421,259
2026-04-01	0.590	0.590	0.570	0.570	0.570	148,975
2026-03-31	0.590	0.590	0.560	0.590	0.590	189,553
2026-03-30	0.570	0.600	0.570	0.580	0.580	334,593
2026-03-27	0.580	0.580	0.560	0.565	0.565	262,166
2026-03-26	0.570	0.590	0.555	0.575	0.575	292,970
2026-03-25	0.570	0.615	0.555	0.555	0.555	618,231
2026-03-24	0.560	0.570	0.535	0.570	0.570	519,622
2026-03-23	0.580	0.580	0.550	0.560	0.560	1,121,181
2026-03-20	0.610	0.615	0.575	0.580	0.580	462,403
2026-03-19	0.590	0.610	0.573	0.590	0.590	767,750
2026-03-18	0.580	0.590	0.570	0.585	0.585	915,835
2026-03-17	0.610	0.620	0.550	0.550	0.550	1,095,786
2026-03-16	0.620	0.620	0.600	0.610	0.610	434,858
2026-03-13	0.640	0.640	0.605	0.620	0.620	373,589
2026-03-12	0.655	0.675	0.625	0.635	0.635	862,844
2026-03-11	0.610	0.660	0.610	0.660	0.660	1,139,582
2026-03-10	0.620	0.620	0.595	0.610	0.610	464,926
2026-03-09	0.600	0.620	0.570	0.610	0.610	1,222,490
2026-03-06	0.600	0.610	0.585	0.600	0.600	329,403
2026-03-05	0.600	0.615	0.590	0.610	0.610	393,670
2026-03-04	0.610	0.610	0.580	0.600	0.600	534,093
2026-03-03	0.635	0.635	0.600	0.610	0.610	374,581
2026-03-02	0.645	0.660	0.610	0.630	0.630	1,283,946
2026-02-27	0.620	0.650	0.605	0.635	0.635	747,696
2026-02-26	0.590	0.645	0.580	0.610	0.610	1,996,038
2026-02-25	0.560	0.585	0.545	0.585	0.585	450,165
2026-02-24	0.575	0.590	0.550	0.555	0.555	397,025
2026-02-23	0.570	0.570	0.545	0.560	0.560	687,002
2026-02-20	0.565	0.585	0.550	0.570	0.570	1,086,700
2026-02-19	0.580	0.590	0.545	0.565	0.565	1,164,593
2026-02-18	0.585	0.595	0.570	0.580	0.580	983,475
2026-02-17	0.580	0.580	0.565	0.575	0.575	709,149
2026-02-16	0.580	0.590	0.560	0.570	0.570	1,171,182
2026-02-13	0.550	0.560	0.525	0.545	0.545	875,890
2026-02-12	0.485	0.570	0.485	0.565	0.565	1,925,641
2026-02-11	0.495	0.495	0.460	0.465	0.465	896,003
2026-02-10	0.445	0.495	0.445	0.490	0.490	1,321,452
2026-02-09	0.425	0.440	0.420	0.440	0.440	1,074,239

← NewerPage 3 of 20 · 1,148 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.