Findi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.800	0.800	0.740	0.740	0.740	77,080
2026-05-04	0.860	0.860	0.780	0.780	0.780	297,156
2026-05-01	0.850	0.910	0.850	0.870	0.870	176,591
2026-04-30	0.875	0.875	0.820	0.830	0.830	109,078
2026-04-29	0.875	0.945	0.850	0.895	0.895	77,408
2026-04-28	0.800	0.880	0.780	0.860	0.860	125,854
2026-04-27	0.800	0.800	0.770	0.785	0.785	36,384
2026-04-24	0.835	0.835	0.780	0.825	0.825	45,601
2026-04-23	0.850	0.855	0.810	0.835	0.835	117,070
2026-04-22	0.870	0.870	0.840	0.865	0.865	46,798
2026-04-21	0.875	0.875	0.855	0.860	0.860	22,041
2026-04-20	0.845	0.890	0.815	0.875	0.875	167,296
2026-04-17	0.810	0.845	0.805	0.805	0.805	102,829
2026-04-16	0.775	0.835	0.775	0.820	0.820	89,852
2026-04-15	0.795	0.795	0.755	0.770	0.770	67,454
2026-04-14	0.800	0.800	0.775	0.800	0.800	89,795
2026-04-13	0.820	0.820	0.760	0.770	0.770	39,275
2026-04-10	0.820	0.830	0.760	0.830	0.830	47,858
2026-04-09	0.830	0.850	0.825	0.830	0.830	61,344
2026-04-08	0.720	0.830	0.720	0.820	0.820	52,065
2026-04-07	0.810	0.810	0.750	0.750	0.750	37,284
2026-04-02	0.850	0.880	0.800	0.800	0.800	212,912
2026-04-01	0.720	0.835	0.715	0.800	0.800	344,198
2026-03-31	0.675	0.695	0.660	0.670	0.670	111,789
2026-03-30	0.700	0.705	0.670	0.705	0.705	97,106
2026-03-27	0.705	0.720	0.690	0.705	0.705	144,101
2026-03-26	0.810	0.810	0.700	0.710	0.710	152,181
2026-03-25	0.730	0.785	0.730	0.760	0.760	148,494
2026-03-24	0.750	0.750	0.730	0.730	0.730	48,128
2026-03-23	0.720	0.760	0.720	0.730	0.730	100,953
2026-03-20	0.770	0.775	0.710	0.710	0.710	344,719
2026-03-19	0.830	0.830	0.770	0.770	0.770	175,760
2026-03-18	0.820	0.855	0.820	0.835	0.835	29,895
2026-03-17	0.860	0.860	0.815	0.830	0.830	329,189
2026-03-16	0.910	0.910	0.815	0.860	0.860	526,555
2026-03-13	0.980	0.980	0.880	0.910	0.910	316,630
2026-03-12	1.030	1.030	0.965	1.000	1.000	187,976
2026-03-11	1.040	1.045	0.970	1.030	1.030	224,489
2026-03-10	0.940	1.060	0.900	1.050	1.050	321,967
2026-03-09	1.050	1.050	0.860	0.925	0.925	346,701
2026-03-06	0.820	1.075	0.810	1.045	1.045	521,454
2026-03-05	0.800	0.850	0.790	0.820	0.820	71,599
2026-03-04	0.820	0.848	0.780	0.815	0.815	132,204
2026-03-03	0.850	0.858	0.820	0.820	0.820	148,988
2026-03-02	0.810	1.000	0.810	0.850	0.850	580,954
2026-02-27	0.800	0.800	0.800	0.800	0.800	0
2026-02-26	0.800	0.800	0.800	0.800	0.800	0
2026-02-25	0.790	0.810	0.775	0.800	0.800	106,699
2026-02-24	0.830	0.830	0.710	0.775	0.775	151,391
2026-02-23	0.805	0.825	0.750	0.810	0.810	97,802
2026-02-20	0.705	0.870	0.705	0.780	0.780	323,780
2026-02-19	0.765	0.765	0.660	0.705	0.705	466,433
2026-02-18	0.795	0.803	0.740	0.765	0.765	275,765
2026-02-17	0.830	0.835	0.780	0.795	0.795	220,684
2026-02-16	0.875	0.875	0.805	0.825	0.825	142,476
2026-02-13	0.880	0.940	0.820	0.875	0.875	233,997
2026-02-12	0.975	0.975	0.890	0.890	0.890	198,435
2026-02-11	0.870	1.000	0.870	0.945	0.945	273,399
2026-02-10	0.825	0.875	0.800	0.875	0.875	345,202
2026-02-09	0.820	0.855	0.805	0.820	0.820	286,824

← NewerPage 3 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-22	0.1000 AUD
2021-03-16	0.0555 AUD

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