Finder Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.280	0.280	0.265	0.270	0.270	219,986
2026-10-20	0.270	0.275	0.268	0.270	0.270	143,870
2026-10-19	0.280	0.280	0.265	0.265	0.265	230,411
2026-10-16	0.280	0.280	0.270	0.270	0.270	116,593
2026-10-15	0.285	0.290	0.270	0.280	0.280	766,696
2026-10-14	0.300	0.300	0.275	0.275	0.275	179,435
2026-10-13	0.300	0.300	0.290	0.290	0.290	96,049
2026-10-12	0.305	0.305	0.295	0.295	0.295	117,771
2026-10-09	0.310	0.315	0.295	0.300	0.300	529,289
2026-10-08	0.280	0.305	0.280	0.300	0.300	643,483
2026-10-07	0.285	0.285	0.275	0.285	0.285	300,841
2026-10-06	0.285	0.285	0.275	0.280	0.280	261,566
2026-10-05	0.270	0.275	0.265	0.275	0.275	424,723
2026-10-02	0.270	0.270	0.265	0.270	0.270	81,974
2026-10-01	0.265	0.270	0.265	0.270	0.270	152,388
2026-09-30	0.255	0.275	0.255	0.255	0.255	779,989
2026-09-29	0.250	0.265	0.250	0.265	0.265	514,064
2026-09-28	0.270	0.270	0.250	0.250	0.250	2,596,777
2026-09-25	0.280	0.285	0.270	0.285	0.285	255,417
2026-09-24	0.280	0.280	0.260	0.265	0.265	234,876
2026-09-23	0.270	0.275	0.265	0.265	0.265	261,882
2026-09-22	0.270	0.275	0.265	0.265	0.265	142,190
2026-09-21	0.290	0.290	0.270	0.270	0.270	608,009
2026-09-18	0.265	0.290	0.260	0.290	0.290	666,589
2026-09-17	0.275	0.275	0.260	0.260	0.260	1,067,925
2026-09-16	0.295	0.315	0.270	0.275	0.275	2,215,003
2026-09-15	0.305	0.305	0.290	0.295	0.295	915,663
2026-09-14	0.310	0.310	0.300	0.305	0.305	384,516
2026-09-11	0.310	0.310	0.300	0.310	0.310	262,355
2026-09-10	0.325	0.325	0.300	0.305	0.305	951,202
2026-09-09	0.320	0.330	0.320	0.325	0.325	268,082
2026-09-08	0.310	0.325	0.310	0.320	0.320	750,793
2026-09-07	0.315	0.315	0.305	0.310	0.310	225,279
2026-09-04	0.300	0.320	0.300	0.315	0.315	749,656
2026-09-03	0.310	0.310	0.300	0.305	0.305	765,927
2026-09-02	0.315	0.330	0.305	0.310	0.310	1,200,098
2026-09-01	0.335	0.340	0.300	0.325	0.325	2,453,006
2026-08-31	0.350	0.350	0.330	0.335	0.335	219,963
2026-08-28	0.340	0.350	0.340	0.340	0.340	70,145
2026-08-27	0.350	0.350	0.345	0.345	0.345	41,687
2026-08-26	0.350	0.350	0.340	0.345	0.345	121,111
2026-08-25	0.355	0.365	0.340	0.340	0.340	441,711
2026-08-24	0.375	0.375	0.360	0.360	0.360	402,597
2026-08-21	0.360	0.370	0.360	0.370	0.370	313,683
2026-08-20	0.375	0.375	0.340	0.360	0.360	723,700
2026-08-19	0.370	0.375	0.365	0.375	0.375	458,207
2026-08-18	0.365	0.370	0.360	0.370	0.370	246,232
2026-08-17	0.365	0.365	0.350	0.365	0.365	203,734
2026-08-14	0.370	0.370	0.355	0.360	0.360	284,623
2026-08-13	0.375	0.375	0.355	0.370	0.370	428,002
2026-08-12	0.375	0.375	0.355	0.360	0.360	273,382
2026-08-11	0.370	0.375	0.360	0.370	0.370	274,258
2026-08-10	0.345	0.370	0.338	0.370	0.370	388,951
2026-08-07	0.340	0.345	0.330	0.340	0.340	395,593
2026-08-06	0.330	0.340	0.320	0.340	0.340	236,897
2026-08-05	0.320	0.330	0.315	0.330	0.330	150,127
2026-08-04	0.320	0.330	0.310	0.325	0.325	212,311
2026-08-03	0.335	0.335	0.320	0.325	0.325	271,151
2026-07-31	0.330	0.340	0.325	0.335	0.335	267,379
2026-07-30	0.320	0.330	0.310	0.325	0.325	365,793

Page 1 of 2 · 66 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.