Finder Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.420	0.420	0.395	0.405	0.405	943,014
2026-02-05	0.425	0.440	0.415	0.423	0.423	1,068,108
2026-02-04	0.400	0.420	0.400	0.415	0.415	879,711
2026-02-03	0.380	0.400	0.380	0.390	0.390	500,269
2026-02-02	0.410	0.410	0.370	0.370	0.370	779,550
2026-01-30	0.410	0.410	0.385	0.400	0.400	447,389
2026-01-29	0.400	0.420	0.380	0.380	0.380	1,132,606
2026-01-28	0.410	0.410	0.385	0.390	0.390	1,365,989
2026-01-27	0.415	0.420	0.385	0.395	0.395	1,062,509
2026-01-23	0.395	0.430	0.395	0.425	0.425	901,134
2026-01-22	0.410	0.420	0.390	0.390	0.390	498,002
2026-01-21	0.430	0.440	0.395	0.405	0.405	1,242,757
2026-01-20	0.430	0.450	0.425	0.430	0.430	644,081
2026-01-19	0.420	0.430	0.415	0.430	0.430	222,248
2026-01-16	0.405	0.420	0.405	0.410	0.410	733,149
2026-01-15	0.395	0.400	0.390	0.400	0.400	1,193,297
2026-01-14	0.385	0.385	0.375	0.380	0.380	763,006
2026-01-13	0.380	0.380	0.365	0.370	0.370	240,242
2026-01-12	0.360	0.380	0.360	0.365	0.365	315,199
2026-01-09	0.365	0.365	0.355	0.360	0.360	763,616
2026-01-08	0.360	0.370	0.360	0.360	0.360	532,921
2026-01-07	0.385	0.390	0.360	0.360	0.360	649,684
2026-01-06	0.395	0.395	0.380	0.380	0.380	389,680
2026-01-05	0.390	0.390	0.380	0.385	0.385	280,510
2026-01-02	0.400	0.400	0.385	0.385	0.385	722,060
2025-12-31	0.420	0.430	0.395	0.400	0.400	400,705
2025-12-30	0.420	0.420	0.405	0.410	0.410	85,855
2025-12-29	0.420	0.450	0.390	0.420	0.420	991,943
2025-12-24	0.365	0.420	0.360	0.420	0.420	756,579
2025-12-23	0.360	0.370	0.355	0.360	0.360	621,715
2025-12-22	0.360	0.365	0.355	0.360	0.360	518,100
2025-12-19	0.370	0.370	0.355	0.355	0.355	174,927
2025-12-18	0.365	0.370	0.340	0.355	0.355	1,233,867
2025-12-17	0.355	0.360	0.350	0.350	0.350	879,951
2025-12-16	0.360	0.360	0.335	0.335	0.335	1,552,057
2025-12-15	0.360	0.365	0.350	0.350	0.350	1,986,727
2025-12-12	0.380	0.380	0.360	0.360	0.360	1,697,888
2025-12-11	0.390	0.390	0.355	0.375	0.375	2,070,981
2025-12-10	0.385	0.395	0.375	0.375	0.375	2,649,386
2025-12-09	0.395	0.400	0.375	0.375	0.375	4,034,541
2025-12-08	0.400	0.410	0.385	0.390	0.390	3,797,674
2025-12-05	0.415	0.445	0.415	0.420	0.420	1,153,609
2025-12-04	0.465	0.470	0.405	0.405	0.405	2,003,764
2025-12-03	0.470	0.485	0.450	0.465	0.465	3,972,441
2025-12-02	0.470	0.470	0.470	0.470	0.470	0
2025-12-01	0.470	0.470	0.470	0.470	0.470	0
2025-11-28	0.470	0.490	0.465	0.470	0.470	412,443
2025-11-27	0.460	0.465	0.440	0.445	0.445	218,403
2025-11-26	0.440	0.460	0.440	0.460	0.460	162,868
2025-11-25	0.445	0.445	0.430	0.435	0.435	153,718
2025-11-24	0.460	0.460	0.448	0.450	0.450	160,739
2025-11-21	0.460	0.460	0.450	0.455	0.455	236,256
2025-11-20	0.475	0.475	0.450	0.460	0.460	111,413
2025-11-19	0.455	0.470	0.450	0.470	0.470	158,458
2025-11-18	0.470	0.470	0.450	0.450	0.450	208,788
2025-11-17	0.490	0.490	0.455	0.460	0.460	511,119
2025-11-14	0.490	0.510	0.450	0.490	0.490	626,425
2025-11-13	0.425	0.470	0.420	0.470	0.470	662,882
2025-11-12	0.455	0.460	0.415	0.425	0.425	827,912
2025-11-11	0.455	0.460	0.440	0.440	0.440	372,133

← NewerPage 4 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.