Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.705	0.705	0.690	0.690	0.573	774
2024-03-11	0.705	0.710	0.705	0.710	0.589	2,500
2024-03-08	0.705	0.705	0.705	0.705	0.585	5,554
2024-03-07	0.700	0.705	0.685	0.705	0.585	79,081
2024-03-06	0.710	0.710	0.710	0.710	0.589	0
2024-03-05	0.710	0.710	0.710	0.710	0.589	2,237
2024-03-04	0.710	0.710	0.710	0.710	0.589	2,500
2024-03-01	0.695	0.710	0.695	0.710	0.589	70,376
2024-02-29	0.695	0.695	0.685	0.690	0.573	42,329
2024-02-28	0.695	0.695	0.695	0.695	0.577	10
2024-02-27	0.690	0.690	0.685	0.690	0.573	30,572
2024-02-26	0.700	0.705	0.680	0.680	0.564	131,787
2024-02-23	0.700	0.715	0.700	0.710	0.589	250,243
2024-02-22	0.740	0.740	0.740	0.740	0.614	2,673
2024-02-21	0.715	0.730	0.715	0.730	0.606	47,843
2024-02-20	0.730	0.730	0.715	0.715	0.593	9,064
2024-02-19	0.735	0.735	0.710	0.725	0.602	53,439
2024-02-16	0.735	0.735	0.735	0.735	0.610	500
2024-02-15	0.720	0.720	0.690	0.705	0.585	96,313
2024-02-14	0.720	0.720	0.720	0.720	0.598	0
2024-02-13	0.728	0.728	0.720	0.720	0.598	55,865
2024-02-12	0.735	0.735	0.725	0.725	0.602	22,915
2024-02-09	0.730	0.730	0.730	0.730	0.606	50,405
2024-02-08	0.740	0.740	0.730	0.730	0.606	14,672
2024-02-07	0.740	0.740	0.740	0.740	0.614	6,737
2024-02-06	0.740	0.740	0.740	0.740	0.614	1,500
2024-02-05	0.720	0.740	0.720	0.740	0.614	27,342
2024-02-02	0.720	0.730	0.720	0.730	0.606	92,163
2024-02-01	0.705	0.735	0.705	0.735	0.610	89,906
2024-01-31	0.710	0.710	0.705	0.705	0.585	24,172
2024-01-30	0.740	0.740	0.710	0.710	0.589	19,458
2024-01-29	0.725	0.740	0.705	0.740	0.614	61,333
2024-01-25	0.725	0.725	0.725	0.725	0.602	5,889
2024-01-24	0.725	0.725	0.700	0.715	0.593	94,641
2024-01-23	0.705	0.705	0.700	0.700	0.581	37,230
2024-01-22	0.730	0.730	0.730	0.730	0.606	52
2024-01-19	0.705	0.730	0.700	0.730	0.606	16,088
2024-01-18	0.720	0.720	0.720	0.720	0.598	4,250
2024-01-17	0.710	0.720	0.710	0.720	0.598	7,272
2024-01-16	0.710	0.720	0.700	0.710	0.589	72,606
2024-01-15	0.730	0.730	0.730	0.730	0.606	0
2024-01-12	0.720	0.730	0.720	0.730	0.606	458
2024-01-11	0.720	0.720	0.720	0.720	0.598	2,000
2024-01-10	0.730	0.730	0.730	0.730	0.606	2
2024-01-09	0.720	0.725	0.720	0.725	0.602	23,339
2024-01-08	0.690	0.690	0.690	0.690	0.573	0
2024-01-05	0.700	0.700	0.690	0.690	0.573	6,209
2024-01-04	0.700	0.715	0.690	0.700	0.581	50,591
2024-01-03	0.710	0.710	0.695	0.695	0.577	53,462
2024-01-02	0.720	0.720	0.715	0.715	0.593	23,130
2023-12-29	0.725	0.725	0.720	0.720	0.598	2,042
2023-12-28	0.720	0.725	0.700	0.725	0.602	41,648
2023-12-27	0.700	0.700	0.700	0.700	0.581	22,855
2023-12-22	0.700	0.700	0.700	0.700	0.581	25,645
2023-12-21	0.700	0.700	0.695	0.695	0.577	46,339
2023-12-20	0.685	0.710	0.685	0.710	0.589	173,155
2023-12-19	0.685	0.695	0.685	0.695	0.577	247,713
2023-12-18	0.680	0.685	0.680	0.685	0.569	47,459
2023-12-15	0.675	0.675	0.670	0.670	0.556	19,405
2023-12-14	0.680	0.680	0.675	0.675	0.560	214,738

← NewerPage 12 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.