Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.600	0.600	0.600	0.600	0.498	0
2023-03-30	0.605	0.605	0.600	0.600	0.498	32,829
2023-03-29	0.600	0.600	0.595	0.595	0.494	8,001
2023-03-28	0.595	0.600	0.595	0.600	0.498	35,926
2023-03-27	0.600	0.600	0.600	0.600	0.498	577
2023-03-24	0.620	0.620	0.600	0.600	0.498	44,743
2023-03-23	0.585	0.585	0.585	0.585	0.486	110
2023-03-22	0.615	0.615	0.585	0.590	0.490	50,518
2023-03-21	0.600	0.600	0.595	0.595	0.494	66,986
2023-03-20	0.620	0.620	0.613	0.615	0.510	18,054
2023-03-17	0.630	0.630	0.625	0.625	0.519	11,500
2023-03-16	0.630	0.630	0.630	0.630	0.523	33
2023-03-15	0.635	0.640	0.633	0.640	0.531	28,260
2023-03-14	0.640	0.640	0.640	0.640	0.531	4,831
2023-03-13	0.640	0.640	0.640	0.640	0.531	17,150
2023-03-10	0.640	0.640	0.640	0.640	0.531	8,000
2023-03-09	0.640	0.640	0.640	0.640	0.531	19
2023-03-08	0.658	0.658	0.648	0.648	0.537	49,174
2023-03-07	0.650	0.650	0.650	0.650	0.540	3,502
2023-03-06	0.650	0.650	0.650	0.650	0.540	559
2023-03-03	0.655	0.660	0.650	0.650	0.540	17,145
2023-03-02	0.650	0.650	0.650	0.650	0.540	11,139
2023-03-01	0.640	0.640	0.640	0.640	0.531	22,227
2023-02-28	0.645	0.650	0.615	0.650	0.540	137,467
2023-02-27	0.650	0.650	0.615	0.630	0.523	32,529
2023-02-24	0.655	0.685	0.655	0.685	0.569	8,142
2023-02-23	0.685	0.685	0.650	0.650	0.540	45,452
2023-02-22	0.680	0.685	0.680	0.680	0.564	52,120
2023-02-21	0.660	0.660	0.660	0.660	0.548	0
2023-02-20	0.660	0.660	0.660	0.660	0.548	0
2023-02-17	0.660	0.660	0.660	0.660	0.548	0
2023-02-16	0.660	0.660	0.660	0.660	0.548	567
2023-02-15	0.690	0.690	0.690	0.690	0.573	0
2023-02-14	0.690	0.690	0.660	0.690	0.573	36,762
2023-02-13	0.685	0.685	0.685	0.685	0.569	2,001
2023-02-10	0.655	0.655	0.655	0.655	0.544	0
2023-02-09	0.655	0.655	0.655	0.655	0.544	0
2023-02-08	0.655	0.655	0.655	0.655	0.544	0
2023-02-07	0.655	0.655	0.655	0.655	0.544	0
2023-02-06	0.690	0.690	0.655	0.655	0.544	70,223
2023-02-03	0.700	0.700	0.690	0.690	0.573	1,151
2023-02-02	0.680	0.685	0.680	0.685	0.569	3,689
2023-02-01	0.695	0.695	0.695	0.695	0.577	0
2023-01-31	0.670	0.695	0.670	0.695	0.577	2,077
2023-01-30	0.695	0.695	0.695	0.695	0.577	12,000
2023-01-27	0.680	0.690	0.650	0.690	0.573	38,132
2023-01-25	0.680	0.680	0.680	0.680	0.564	14,222
2023-01-24	0.665	0.665	0.665	0.665	0.552	0
2023-01-23	0.670	0.670	0.665	0.665	0.552	14,612
2023-01-20	0.675	0.675	0.675	0.675	0.560	3,000
2023-01-19	0.670	0.670	0.670	0.670	0.556	0
2023-01-18	0.670	0.670	0.670	0.670	0.556	0
2023-01-17	0.670	0.670	0.670	0.670	0.556	0
2023-01-16	0.670	0.670	0.670	0.670	0.556	186,211
2023-01-13	0.660	0.670	0.660	0.670	0.556	16,783
2023-01-12	0.660	0.660	0.660	0.660	0.548	2,570
2023-01-11	0.670	0.670	0.660	0.660	0.548	315
2023-01-10	0.665	0.665	0.665	0.665	0.552	0
2023-01-09	0.670	0.670	0.665	0.665	0.552	10,130
2023-01-06	0.665	0.665	0.665	0.665	0.552	0

← NewerPage 16 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.