Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.650	0.650	0.650	0.650	0.540	3,936
2023-09-19	0.650	0.650	0.650	0.650	0.540	9,815
2023-09-18	0.650	0.655	0.650	0.650	0.540	10,630
2023-09-15	0.650	0.660	0.635	0.650	0.540	35,082
2023-09-14	0.650	0.650	0.650	0.650	0.540	12,000
2023-09-13	0.650	0.665	0.645	0.655	0.544	118,662
2023-09-12	0.680	0.680	0.660	0.665	0.552	23,772
2023-09-11	0.635	0.665	0.635	0.665	0.552	2,250
2023-09-08	0.620	0.650	0.620	0.650	0.540	133,306
2023-09-07	0.605	0.620	0.605	0.620	0.515	369,950
2023-09-06	0.610	0.610	0.610	0.610	0.506	1,001
2023-09-05	0.610	0.610	0.610	0.610	0.506	8,099
2023-09-04	0.610	0.610	0.610	0.610	0.506	35,560
2023-09-01	0.605	0.620	0.605	0.620	0.515	7,664
2023-08-31	0.615	0.620	0.600	0.620	0.515	91,608
2023-08-30	0.613	0.620	0.613	0.620	0.515	18,034
2023-08-29	0.620	0.635	0.615	0.615	0.510	228,811
2023-08-28	0.650	0.650	0.615	0.615	0.510	152,249
2023-08-25	0.640	0.640	0.640	0.640	0.531	55,210
2023-08-24	0.650	0.650	0.635	0.635	0.527	29,319
2023-08-23	0.643	0.655	0.643	0.655	0.544	33
2023-08-22	0.650	0.650	0.650	0.650	0.540	0
2023-08-21	0.645	0.655	0.645	0.650	0.540	8,873
2023-08-18	0.663	0.673	0.645	0.645	0.535	4,937
2023-08-17	0.665	0.675	0.665	0.675	0.560	310
2023-08-16	0.668	0.668	0.668	0.668	0.554	1,384
2023-08-15	0.675	0.675	0.660	0.660	0.548	14,754
2023-08-14	0.660	0.675	0.660	0.675	0.560	9,947
2023-08-11	0.635	0.640	0.635	0.640	0.531	71,128
2023-08-10	0.680	0.683	0.655	0.655	0.544	102,430
2023-08-09	0.680	0.690	0.680	0.680	0.564	20,232
2023-08-08	0.710	0.710	0.710	0.710	0.589	0
2023-08-07	0.680	0.715	0.675	0.710	0.589	45,617
2023-08-04	0.705	0.705	0.680	0.680	0.564	36,809
2023-08-03	0.700	0.700	0.700	0.700	0.581	0
2023-08-02	0.710	0.710	0.700	0.700	0.581	1,318
2023-08-01	0.750	0.750	0.710	0.710	0.589	46,235
2023-07-31	0.700	0.715	0.700	0.715	0.593	16,904
2023-07-28	0.690	0.690	0.680	0.680	0.564	9,138
2023-07-27	0.700	0.700	0.700	0.700	0.581	0
2023-07-26	0.680	0.700	0.680	0.700	0.581	116,193
2023-07-25	0.690	0.690	0.680	0.690	0.573	41,654
2023-07-24	0.690	0.690	0.690	0.690	0.573	2,004
2023-07-21	0.680	0.690	0.680	0.680	0.564	25,631
2023-07-20	0.680	0.680	0.680	0.680	0.564	0
2023-07-19	0.680	0.680	0.680	0.680	0.564	0
2023-07-18	0.680	0.680	0.680	0.680	0.564	15,311
2023-07-17	0.700	0.700	0.680	0.685	0.569	17,695
2023-07-14	0.700	0.700	0.680	0.680	0.564	15,902
2023-07-13	0.690	0.700	0.690	0.700	0.581	29,611
2023-07-12	0.685	0.710	0.685	0.695	0.577	44,981
2023-07-11	0.665	0.685	0.665	0.685	0.569	14,788
2023-07-10	0.680	0.680	0.665	0.665	0.552	7,353
2023-07-07	0.665	0.665	0.665	0.665	0.552	1,421
2023-07-06	0.665	0.670	0.665	0.665	0.552	49,323
2023-07-05	0.665	0.700	0.665	0.670	0.556	25,259
2023-07-04	0.660	0.660	0.655	0.660	0.548	49,567
2023-07-03	0.660	0.660	0.660	0.660	0.548	0
2023-06-30	0.660	0.660	0.655	0.660	0.548	40,752
2023-06-29	0.655	0.660	0.655	0.660	0.548	56,547

← NewerPage 14 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.