Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.980	0.990	0.960	0.980	0.813	693,275
2024-08-30	0.970	0.980	0.960	0.980	0.813	2,192,891
2024-08-29	0.970	0.970	0.945	0.970	0.805	137,302
2024-08-28	0.990	0.990	0.965	0.970	0.805	178,090
2024-08-27	0.980	0.990	0.960	0.990	0.822	464,238
2024-08-26	0.975	0.990	0.960	0.980	0.813	471,904
2024-08-23	0.940	0.975	0.940	0.965	0.801	573,651
2024-08-22	0.920	0.970	0.920	0.940	0.780	786,634
2024-08-21	0.875	0.875	0.865	0.865	0.718	298
2024-08-20	0.880	0.885	0.850	0.870	0.722	40,972
2024-08-19	0.875	0.890	0.850	0.880	0.730	81,733
2024-08-16	0.858	0.880	0.858	0.880	0.730	176,651
2024-08-15	0.850	0.858	0.850	0.850	0.706	22,847
2024-08-14	0.840	0.880	0.840	0.880	0.730	45,010
2024-08-13	0.823	0.840	0.823	0.830	0.689	131,144
2024-08-12	0.830	0.830	0.825	0.830	0.689	31,562
2024-08-09	0.840	0.840	0.840	0.840	0.697	0
2024-08-08	0.810	0.845	0.810	0.840	0.697	66,475
2024-08-07	0.843	0.845	0.800	0.800	0.664	73,633
2024-08-06	0.845	0.850	0.830	0.835	0.693	63,865
2024-08-05	0.885	0.885	0.845	0.845	0.701	195,116
2024-08-02	0.885	0.900	0.873	0.885	0.735	135,688
2024-08-01	0.900	0.900	0.890	0.890	0.739	184,585
2024-07-31	0.880	0.900	0.880	0.890	0.739	186,035
2024-07-30	0.885	0.885	0.880	0.880	0.730	64,830
2024-07-29	0.893	0.900	0.880	0.885	0.735	63,822
2024-07-26	0.890	0.910	0.880	0.880	0.730	215,053
2024-07-25	0.835	0.900	0.825	0.895	0.743	429,585
2024-07-24	0.840	0.840	0.820	0.820	0.681	87,109
2024-07-23	0.840	0.850	0.840	0.850	0.706	132,753
2024-07-22	0.850	0.860	0.850	0.860	0.714	125
2024-07-19	0.863	0.865	0.840	0.840	0.697	101,026
2024-07-18	0.850	0.870	0.850	0.870	0.722	135,466
2024-07-17	0.840	0.865	0.833	0.865	0.718	212,007
2024-07-16	0.835	0.850	0.835	0.835	0.693	1,923
2024-07-15	0.830	0.830	0.815	0.830	0.689	117,131
2024-07-12	0.830	0.845	0.830	0.845	0.701	477
2024-07-11	0.840	0.840	0.840	0.840	0.697	6,308
2024-07-10	0.845	0.845	0.823	0.840	0.697	54,556
2024-07-09	0.825	0.845	0.825	0.845	0.701	11,041
2024-07-08	0.830	0.830	0.830	0.830	0.689	21,980
2024-07-05	0.845	0.845	0.825	0.825	0.685	19,409
2024-07-04	0.860	0.860	0.815	0.840	0.697	18,996
2024-07-03	0.805	0.875	0.805	0.875	0.726	30,869
2024-07-02	0.805	0.805	0.805	0.805	0.668	1,520
2024-07-01	0.845	0.850	0.835	0.835	0.693	162,515
2024-06-28	0.850	0.860	0.840	0.840	0.697	76,550
2024-06-27	0.850	0.850	0.840	0.850	0.706	168,559
2024-06-26	0.850	0.850	0.835	0.845	0.701	47,951
2024-06-25	0.840	0.845	0.835	0.845	0.701	123,959
2024-06-24	0.840	0.840	0.835	0.840	0.697	234,041
2024-06-21	0.845	0.845	0.840	0.840	0.697	98,250
2024-06-20	0.870	0.870	0.840	0.840	0.697	17,751
2024-06-19	0.875	0.880	0.870	0.880	0.730	161,684
2024-06-18	0.850	0.875	0.850	0.875	0.726	329,459
2024-06-17	0.835	0.850	0.830	0.850	0.706	234,273
2024-06-14	0.830	0.840	0.830	0.840	0.697	113,051
2024-06-13	0.830	0.835	0.830	0.835	0.693	2,767
2024-06-12	0.830	0.835	0.830	0.835	0.693	69,869
2024-06-11	0.830	0.840	0.830	0.830	0.689	153,279

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0300 AUD
2026-03-11	0.0250 AUD
2025-07-22	0.0200 AUD
2024-09-11	0.0800 AUD
2022-08-08	0.0200 AUD
2022-03-03	0.0200 AUD
2021-08-09	0.0200 AUD
2021-03-04	0.0200 AUD
2020-09-10	0.0100 AUD
2020-03-11	0.0200 AUD
2019-09-04	0.0300 AUD
2019-03-04	0.0300 AUD

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