Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.655	0.660	0.655	0.660	0.548	56,547
2023-06-28	0.655	0.660	0.650	0.655	0.544	53,880
2023-06-27	0.670	0.670	0.660	0.665	0.552	17,665
2023-06-26	0.655	0.660	0.655	0.660	0.548	104,621
2023-06-23	0.658	0.660	0.655	0.655	0.544	11,645
2023-06-22	0.640	0.655	0.640	0.655	0.544	113,823
2023-06-21	0.650	0.660	0.650	0.650	0.540	16,815
2023-06-20	0.650	0.650	0.650	0.650	0.540	3,201
2023-06-19	0.650	0.650	0.645	0.650	0.540	34,750
2023-06-16	0.660	0.660	0.650	0.650	0.540	75,177
2023-06-15	0.650	0.655	0.645	0.655	0.544	49,249
2023-06-14	0.640	0.660	0.640	0.650	0.540	194,678
2023-06-13	0.630	0.640	0.625	0.640	0.531	46,018
2023-06-09	0.640	0.640	0.640	0.640	0.531	324
2023-06-08	0.640	0.640	0.635	0.640	0.531	57,575
2023-06-07	0.635	0.640	0.635	0.640	0.531	8,935
2023-06-06	0.640	0.640	0.640	0.640	0.531	0
2023-06-05	0.640	0.640	0.640	0.640	0.531	32,565
2023-06-02	0.635	0.640	0.635	0.640	0.531	63,473
2023-06-01	0.640	0.640	0.640	0.640	0.531	0
2023-05-31	0.630	0.640	0.630	0.640	0.531	7,410
2023-05-30	0.640	0.640	0.630	0.630	0.523	96,843
2023-05-29	0.645	0.645	0.645	0.645	0.535	0
2023-05-26	0.645	0.645	0.645	0.645	0.535	99
2023-05-25	0.640	0.640	0.640	0.640	0.531	246
2023-05-24	0.640	0.640	0.638	0.640	0.531	30,054
2023-05-23	0.640	0.640	0.640	0.640	0.531	2,929
2023-05-22	0.640	0.640	0.625	0.625	0.519	10,631
2023-05-19	0.640	0.640	0.640	0.640	0.531	39
2023-05-18	0.625	0.625	0.625	0.625	0.519	0
2023-05-17	0.625	0.625	0.620	0.625	0.519	18,143
2023-05-16	0.640	0.640	0.640	0.640	0.531	0
2023-05-15	0.640	0.640	0.640	0.640	0.531	152
2023-05-12	0.620	0.620	0.620	0.620	0.515	6,500
2023-05-11	0.630	0.630	0.630	0.630	0.523	0
2023-05-10	0.630	0.630	0.630	0.630	0.523	48,000
2023-05-09	0.620	0.625	0.620	0.620	0.515	7,383
2023-05-08	0.618	0.625	0.610	0.625	0.519	125,278
2023-05-05	0.610	0.610	0.610	0.610	0.506	11,512
2023-05-04	0.610	0.610	0.610	0.610	0.506	30,000
2023-05-03	0.615	0.615	0.605	0.605	0.502	41,436
2023-05-02	0.625	0.625	0.625	0.625	0.519	0
2023-05-01	0.625	0.625	0.625	0.625	0.519	9,214
2023-04-28	0.625	0.625	0.620	0.625	0.519	21,127
2023-04-27	0.625	0.625	0.625	0.625	0.519	0
2023-04-26	0.620	0.625	0.620	0.625	0.519	20,634
2023-04-24	0.615	0.625	0.615	0.625	0.519	54,987
2023-04-21	0.620	0.620	0.615	0.615	0.510	20,613
2023-04-20	0.620	0.620	0.620	0.620	0.515	52,165
2023-04-19	0.620	0.620	0.620	0.620	0.515	12,500
2023-04-18	0.610	0.615	0.610	0.610	0.506	57,545
2023-04-17	0.610	0.610	0.610	0.610	0.506	52,645
2023-04-14	0.615	0.615	0.610	0.610	0.506	15,837
2023-04-13	0.610	0.610	0.605	0.605	0.502	14,886
2023-04-12	0.615	0.615	0.600	0.600	0.498	50,851
2023-04-11	0.615	0.620	0.610	0.610	0.506	106,946
2023-04-06	0.620	0.620	0.620	0.620	0.515	21,157
2023-04-05	0.620	0.620	0.615	0.620	0.515	10,574
2023-04-04	0.610	0.630	0.610	0.630	0.523	19,409
2023-04-03	0.610	0.620	0.610	0.620	0.515	118,130

← NewerPage 15 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.