Findi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 3.880 | 4.030 | 3.780 | 3.930 | 3.930 | 95,662 |
| 2025-08-18 | 4.030 | 4.055 | 3.850 | 3.900 | 3.900 | 70,104 |
| 2025-08-15 | 4.050 | 4.070 | 3.975 | 4.010 | 4.010 | 309,224 |
| 2025-08-14 | 4.000 | 4.035 | 3.860 | 4.000 | 4.000 | 252,464 |
| 2025-08-13 | 3.810 | 4.050 | 3.740 | 4.020 | 4.020 | 498,933 |
| 2025-08-12 | 3.640 | 3.810 | 3.640 | 3.810 | 3.810 | 139,321 |
| 2025-08-11 | 3.900 | 3.900 | 3.650 | 3.650 | 3.650 | 218,882 |
| 2025-08-08 | 3.820 | 3.980 | 3.700 | 3.870 | 3.870 | 221,162 |
| 2025-08-07 | 3.820 | 3.840 | 3.660 | 3.840 | 3.840 | 249,750 |
| 2025-08-06 | 3.750 | 3.950 | 3.735 | 3.790 | 3.790 | 225,206 |
| 2025-08-05 | 3.700 | 3.780 | 3.670 | 3.730 | 3.730 | 162,566 |
| 2025-08-04 | 3.730 | 3.750 | 3.650 | 3.690 | 3.690 | 113,050 |
| 2025-08-01 | 3.740 | 3.775 | 3.710 | 3.720 | 3.720 | 54,564 |
| 2025-07-31 | 3.730 | 3.780 | 3.710 | 3.710 | 3.710 | 76,568 |
| 2025-07-30 | 3.970 | 3.980 | 3.730 | 3.730 | 3.730 | 169,211 |
| 2025-07-29 | 3.760 | 3.970 | 3.760 | 3.950 | 3.950 | 128,026 |
| 2025-07-28 | 3.750 | 3.800 | 3.710 | 3.750 | 3.750 | 51,871 |
| 2025-07-25 | 3.810 | 3.810 | 3.730 | 3.740 | 3.740 | 95,798 |
| 2025-07-24 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 56,934 |
| 2025-07-23 | 3.870 | 3.870 | 3.780 | 3.800 | 3.800 | 62,463 |
| 2025-07-22 | 3.900 | 3.930 | 3.800 | 3.820 | 3.820 | 92,872 |
| 2025-07-21 | 3.780 | 3.900 | 3.710 | 3.840 | 3.840 | 74,177 |
| 2025-07-18 | 3.940 | 3.940 | 3.780 | 3.780 | 3.780 | 107,054 |
| 2025-07-17 | 3.920 | 3.930 | 3.860 | 3.890 | 3.890 | 57,917 |
| 2025-07-16 | 3.800 | 3.920 | 3.760 | 3.920 | 3.920 | 97,625 |
| 2025-07-15 | 3.660 | 3.830 | 3.660 | 3.800 | 3.800 | 65,992 |
| 2025-07-14 | 3.800 | 3.825 | 3.640 | 3.640 | 3.640 | 195,015 |
| 2025-07-11 | 3.890 | 3.890 | 3.780 | 3.800 | 3.800 | 70,364 |
| 2025-07-10 | 4.020 | 4.020 | 3.850 | 3.850 | 3.850 | 115,543 |
| 2025-07-09 | 3.880 | 4.070 | 3.850 | 4.020 | 4.020 | 125,910 |
| 2025-07-08 | 3.990 | 3.990 | 3.860 | 3.880 | 3.880 | 169,721 |
| 2025-07-07 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 38,230 |
| 2025-07-04 | 4.110 | 4.110 | 3.990 | 4.010 | 4.010 | 84,939 |
| 2025-07-03 | 4.100 | 4.240 | 3.890 | 4.100 | 4.100 | 211,587 |
| 2025-07-02 | 4.320 | 4.320 | 4.020 | 4.040 | 4.040 | 154,734 |
| 2025-07-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-06-30 | 4.170 | 4.350 | 4.170 | 4.250 | 4.250 | 50,026 |
| 2025-06-27 | 4.200 | 4.290 | 4.120 | 4.170 | 4.170 | 88,297 |
| 2025-06-26 | 4.500 | 4.590 | 4.160 | 4.160 | 4.160 | 265,783 |
| 2025-06-25 | 4.390 | 4.670 | 4.340 | 4.380 | 4.380 | 330,570 |
| 2025-06-24 | 3.910 | 4.410 | 3.910 | 4.270 | 4.270 | 354,336 |
| 2025-06-23 | 3.830 | 3.860 | 3.580 | 3.830 | 3.830 | 283,663 |
| 2025-06-20 | 3.710 | 3.820 | 3.620 | 3.820 | 3.820 | 160,713 |
| 2025-06-19 | 3.740 | 3.810 | 3.670 | 3.710 | 3.710 | 110,046 |
| 2025-06-18 | 3.820 | 3.820 | 3.720 | 3.730 | 3.730 | 69,120 |
| 2025-06-17 | 3.730 | 3.870 | 3.700 | 3.830 | 3.830 | 77,063 |
| 2025-06-16 | 3.870 | 3.940 | 3.700 | 3.730 | 3.730 | 164,835 |
| 2025-06-13 | 3.890 | 3.940 | 3.810 | 3.840 | 3.840 | 92,951 |
| 2025-06-12 | 4.000 | 4.000 | 3.760 | 3.850 | 3.850 | 215,392 |
| 2025-06-11 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 181,522 |
| 2025-06-10 | 4.120 | 4.140 | 3.840 | 3.860 | 3.860 | 288,817 |
| 2025-06-06 | 4.010 | 4.150 | 3.940 | 4.040 | 4.040 | 139,418 |
| 2025-06-05 | 4.250 | 4.250 | 3.930 | 4.030 | 4.030 | 180,685 |
| 2025-06-04 | 4.100 | 4.140 | 4.000 | 4.070 | 4.070 | 179,706 |
| 2025-06-03 | 4.390 | 4.390 | 3.940 | 4.000 | 4.000 | 570,993 |
| 2025-06-02 | 4.600 | 4.690 | 4.400 | 4.420 | 4.420 | 208,366 |
| 2025-05-30 | 5.160 | 5.160 | 4.490 | 4.600 | 4.600 | 560,101 |
| 2025-05-29 | 4.600 | 5.230 | 4.600 | 5.050 | 5.050 | 280,580 |
| 2025-05-28 | 4.680 | 4.770 | 4.560 | 4.620 | 4.620 | 78,657 |
| 2025-05-27 | 4.560 | 4.820 | 4.560 | 4.680 | 4.680 | 211,019 |
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.