FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.600	4.600	4.600	4.600	4.065	0
2023-01-04	4.600	4.600	4.600	4.600	4.065	0
2023-01-03	4.600	4.600	4.600	4.600	4.065	400
2022-12-30	4.500	4.500	4.500	4.500	3.977	0
2022-12-29	4.500	4.500	4.500	4.500	3.977	0
2022-12-28	4.500	4.500	4.500	4.500	3.977	625
2022-12-23	4.450	4.500	4.450	4.500	3.977	251
2022-12-22	4.400	4.400	4.400	4.400	3.889	0
2022-12-21	4.420	4.420	4.400	4.400	3.889	10,000
2022-12-20	4.250	4.400	4.250	4.400	3.889	7,100
2022-12-19	4.200	4.200	4.200	4.200	3.712	0
2022-12-16	4.200	4.200	4.200	4.200	3.712	0
2022-12-15	4.200	4.200	4.200	4.200	3.712	0
2022-12-14	4.200	4.200	4.200	4.200	3.712	0
2022-12-13	4.200	4.200	4.200	4.200	3.712	73
2022-12-12	4.220	4.220	4.200	4.200	3.712	5,000
2022-12-09	4.100	4.200	4.100	4.200	3.712	21,793
2022-12-08	4.200	4.220	4.100	4.100	3.624	26,014
2022-12-07	4.000	4.000	4.000	4.000	3.535	0
2022-12-06	4.000	4.000	3.800	4.000	3.535	5,593
2022-12-05	4.100	4.100	4.100	4.100	3.624	159
2022-12-02	4.120	4.120	4.100	4.100	3.624	131
2022-12-01	4.400	4.400	4.100	4.100	3.624	948
2022-11-30	4.400	4.400	4.400	4.400	3.889	700
2022-11-29	4.400	4.400	4.400	4.400	3.889	1,050
2022-11-28	4.080	4.400	4.080	4.400	3.889	321
2022-11-25	4.020	4.050	4.020	4.050	3.579	1,213
2022-11-24	3.780	4.020	3.780	4.020	3.553	10,997
2022-11-23	3.650	3.770	3.650	3.770	3.332	112
2022-11-22	3.650	3.750	3.600	3.750	3.314	18,795
2022-11-21	3.650	3.650	3.650	3.650	3.226	714
2022-11-18	3.740	3.740	3.600	3.600	3.182	8,014
2022-11-17	3.725	3.725	3.600	3.600	3.182	2,765
2022-11-16	3.750	3.750	3.700	3.735	3.301	4,210
2022-11-15	3.890	3.890	3.520	3.520	3.111	4,910
2022-11-14	3.890	3.900	3.890	3.900	3.447	5,510
2022-11-11	3.900	3.910	3.890	3.890	3.438	2,082
2022-11-10	4.040	4.040	3.900	3.900	3.447	8,059
2022-11-09	3.990	4.010	3.990	4.000	3.535	2,067
2022-11-08	4.020	4.120	3.990	3.990	3.526	5,484
2022-11-07	4.140	4.140	4.020	4.020	3.553	4,529
2022-11-04	4.140	4.140	4.140	4.140	3.659	35
2022-11-03	4.170	4.170	4.140	4.140	3.659	933
2022-11-02	4.160	4.160	4.160	4.160	3.677	4,479
2022-11-01	4.160	4.160	4.160	4.160	3.677	0
2022-10-31	4.200	4.270	4.140	4.160	3.677	7,001
2022-10-28	4.270	4.270	4.270	4.270	3.774	179
2022-10-27	4.270	4.270	4.270	4.270	3.774	327
2022-10-26	4.190	4.190	4.190	4.190	3.703	0
2022-10-25	4.260	4.260	4.190	4.190	3.703	802
2022-10-24	4.250	4.250	4.070	4.070	3.597	1,193
2022-10-21	4.300	4.300	4.200	4.250	3.756	5,010
2022-10-20	4.400	4.400	4.300	4.300	3.800	7,301
2022-10-19	4.570	4.650	4.400	4.400	3.889	10,216
2022-10-18	4.700	4.700	4.640	4.640	4.101	1,313
2022-10-17	4.870	4.870	4.870	4.870	4.304	0
2022-10-14	4.870	4.870	4.870	4.870	4.304	0
2022-10-13	4.870	4.870	4.870	4.870	4.304	195
2022-10-12	4.870	4.900	4.870	4.900	4.331	354
2022-10-11	4.850	4.850	4.750	4.850	4.286	2,337

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-19	0.1250 AUD
2026-03-16	0.1000 AUD
2025-10-17	0.1250 AUD
2025-04-04	0.0980 AUD
2024-09-13	0.1225 AUD
2023-09-29	0.0980 AUD
2022-03-14	0.0980 AUD
2021-09-13	0.1372 AUD
2021-03-15	0.1176 AUD
2020-09-14	0.1274 AUD
2020-03-16	0.1078 AUD
2019-09-16	0.1176 AUD
2019-03-18	0.0980 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.