Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.640	0.665	0.630	0.665	0.552	25,750
2023-01-04	0.645	0.645	0.645	0.645	0.535	0
2023-01-03	0.665	0.665	0.645	0.645	0.535	14,988
2022-12-30	0.630	0.630	0.630	0.630	0.523	155
2022-12-29	0.625	0.625	0.625	0.625	0.519	14,281
2022-12-28	0.640	0.640	0.620	0.625	0.519	91,084
2022-12-23	0.685	0.690	0.655	0.655	0.544	87,377
2022-12-22	0.670	0.670	0.670	0.670	0.556	0
2022-12-21	0.670	0.670	0.670	0.670	0.556	0
2022-12-20	0.670	0.670	0.670	0.670	0.556	0
2022-12-19	0.670	0.670	0.670	0.670	0.556	701
2022-12-16	0.670	0.670	0.670	0.670	0.556	4,021
2022-12-15	0.670	0.670	0.670	0.670	0.556	0
2022-12-14	0.670	0.670	0.670	0.670	0.556	0
2022-12-13	0.670	0.690	0.670	0.670	0.556	2,556
2022-12-12	0.660	0.660	0.655	0.655	0.544	11,305
2022-12-09	0.660	0.685	0.660	0.685	0.569	10,965
2022-12-08	0.710	0.710	0.710	0.710	0.589	0
2022-12-07	0.710	0.710	0.710	0.710	0.589	0
2022-12-06	0.710	0.710	0.710	0.710	0.589	0
2022-12-05	0.690	0.710	0.690	0.710	0.589	28,492
2022-12-02	0.670	0.695	0.670	0.690	0.573	77,971
2022-12-01	0.665	0.670	0.665	0.670	0.556	4,673
2022-11-30	0.655	0.670	0.655	0.668	0.554	81,786
2022-11-29	0.650	0.655	0.640	0.655	0.544	43,376
2022-11-28	0.660	0.665	0.658	0.660	0.548	2,074,420
2022-11-25	0.650	0.660	0.645	0.660	0.548	9,600
2022-11-24	0.660	0.670	0.660	0.660	0.548	33,911
2022-11-23	0.660	0.660	0.660	0.660	0.548	4
2022-11-22	0.670	0.670	0.655	0.660	0.548	62,700
2022-11-21	0.650	0.660	0.650	0.660	0.548	45,712
2022-11-18	0.650	0.650	0.650	0.650	0.540	0
2022-11-17	0.648	0.650	0.648	0.650	0.540	2,372
2022-11-16	0.645	0.645	0.640	0.645	0.535	5,035
2022-11-15	0.645	0.650	0.645	0.650	0.540	10,000
2022-11-14	0.620	0.620	0.620	0.620	0.515	0
2022-11-11	0.630	0.630	0.620	0.620	0.515	10,000
2022-11-10	0.620	0.630	0.620	0.630	0.523	46,811
2022-11-09	0.635	0.635	0.618	0.618	0.513	38,990
2022-11-08	0.640	0.640	0.635	0.635	0.527	3,007
2022-11-07	0.650	0.650	0.635	0.640	0.531	19,949
2022-11-04	0.655	0.665	0.640	0.660	0.548	64,611
2022-11-03	0.670	0.670	0.670	0.670	0.556	0
2022-11-02	0.670	0.670	0.670	0.670	0.556	0
2022-11-01	0.670	0.670	0.670	0.670	0.556	252
2022-10-31	0.670	0.670	0.670	0.670	0.556	130
2022-10-28	0.660	0.665	0.660	0.665	0.552	463
2022-10-27	0.663	0.663	0.663	0.663	0.550	0
2022-10-26	0.663	0.670	0.663	0.663	0.550	15,350
2022-10-25	0.680	0.680	0.680	0.680	0.564	0
2022-10-24	0.690	0.690	0.670	0.680	0.564	5,784
2022-10-21	0.670	0.670	0.670	0.670	0.556	15,620
2022-10-20	0.685	0.685	0.685	0.685	0.569	0
2022-10-19	0.685	0.685	0.685	0.685	0.569	0
2022-10-18	0.685	0.685	0.685	0.685	0.569	0
2022-10-17	0.685	0.685	0.685	0.685	0.569	0
2022-10-14	0.660	0.685	0.660	0.685	0.569	4,815
2022-10-13	0.655	0.655	0.655	0.655	0.544	84
2022-10-12	0.655	0.655	0.655	0.655	0.544	2,732
2022-10-11	0.650	0.650	0.650	0.650	0.540	2,480

← NewerPage 17 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.