Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.830	0.845	0.830	0.845	0.701	14,637
2024-06-06	0.830	0.830	0.825	0.830	0.689	2,773
2024-06-05	0.840	0.845	0.830	0.830	0.689	27,590
2024-06-04	0.840	0.845	0.820	0.820	0.681	302,723
2024-06-03	0.815	0.850	0.810	0.845	0.701	178,068
2024-05-31	0.805	0.815	0.800	0.810	0.672	410,251
2024-05-30	0.775	0.810	0.770	0.810	0.672	414,633
2024-05-29	0.785	0.790	0.775	0.775	0.643	74,108
2024-05-28	0.795	0.800	0.785	0.785	0.652	345,121
2024-05-27	0.790	0.790	0.790	0.790	0.656	11,434
2024-05-24	0.795	0.800	0.795	0.800	0.664	58,656
2024-05-23	0.795	0.795	0.780	0.795	0.660	18,344
2024-05-22	0.800	0.805	0.800	0.805	0.668	106,559
2024-05-21	0.760	0.760	0.760	0.760	0.631	31,591
2024-05-20	0.760	0.765	0.755	0.765	0.635	27,242
2024-05-17	0.755	0.760	0.755	0.760	0.631	4,549
2024-05-16	0.760	0.765	0.730	0.765	0.635	229,645
2024-05-15	0.760	0.760	0.760	0.760	0.631	14,860
2024-05-14	0.775	0.775	0.765	0.765	0.635	2,161
2024-05-13	0.765	0.765	0.765	0.765	0.635	0
2024-05-10	0.765	0.780	0.765	0.765	0.635	17,794
2024-05-09	0.770	0.770	0.765	0.765	0.635	32,097
2024-05-08	0.780	0.790	0.760	0.770	0.639	11,618
2024-05-07	0.810	0.810	0.775	0.780	0.647	286,525
2024-05-06	0.800	0.800	0.800	0.800	0.664	1,946
2024-05-03	0.800	0.805	0.795	0.805	0.668	61,599
2024-05-02	0.800	0.800	0.795	0.795	0.660	1,312
2024-05-01	0.780	0.800	0.773	0.800	0.664	127,265
2024-04-30	0.795	0.795	0.785	0.795	0.660	18,385
2024-04-29	0.795	0.795	0.785	0.795	0.660	7,663
2024-04-26	0.780	0.795	0.770	0.795	0.660	100,196
2024-04-24	0.780	0.780	0.780	0.780	0.647	10,000
2024-04-23	0.805	0.805	0.790	0.790	0.656	11,475
2024-04-22	0.780	0.805	0.780	0.805	0.668	117,127
2024-04-19	0.790	0.795	0.790	0.795	0.660	150,572
2024-04-18	0.785	0.785	0.785	0.785	0.652	0
2024-04-17	0.783	0.785	0.770	0.785	0.652	13,204
2024-04-16	0.800	0.805	0.790	0.790	0.656	12,073
2024-04-15	0.770	0.770	0.770	0.770	0.639	45,494
2024-04-12	0.780	0.805	0.780	0.795	0.660	56,648
2024-04-11	0.755	0.760	0.755	0.760	0.631	153,135
2024-04-10	0.780	0.780	0.755	0.755	0.627	44,693
2024-04-09	0.725	0.775	0.715	0.775	0.643	205,200
2024-04-08	0.715	0.725	0.715	0.715	0.593	14,993
2024-04-05	0.715	0.715	0.715	0.715	0.593	0
2024-04-04	0.710	0.720	0.710	0.715	0.593	563,122
2024-04-03	0.710	0.710	0.710	0.710	0.589	59,699
2024-04-02	0.710	0.710	0.705	0.710	0.589	69,268
2024-03-28	0.690	0.690	0.690	0.690	0.573	0
2024-03-27	0.710	0.710	0.690	0.690	0.573	202,041
2024-03-26	0.690	0.705	0.690	0.705	0.585	34,806
2024-03-25	0.700	0.700	0.685	0.700	0.581	58,371
2024-03-22	0.700	0.705	0.700	0.705	0.585	59,681
2024-03-21	0.680	0.710	0.680	0.700	0.581	117,839
2024-03-20	0.680	0.680	0.680	0.680	0.564	762
2024-03-19	0.690	0.690	0.675	0.680	0.564	100,937
2024-03-18	0.685	0.695	0.685	0.695	0.577	15,087
2024-03-15	0.690	0.700	0.685	0.700	0.581	17,404
2024-03-14	0.690	0.700	0.690	0.700	0.581	68,259
2024-03-13	0.705	0.705	0.690	0.690	0.573	49,119

← NewerPage 11 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.