Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.650	0.650	0.650	0.650	0.540	10,590
2022-10-07	0.655	0.655	0.650	0.650	0.540	10,641
2022-10-06	0.650	0.655	0.650	0.655	0.544	6,845
2022-10-05	0.645	0.650	0.645	0.650	0.540	9,258
2022-10-04	0.650	0.650	0.645	0.650	0.540	6,357
2022-10-03	0.655	0.655	0.655	0.655	0.544	10,652
2022-09-30	0.660	0.660	0.660	0.660	0.548	0
2022-09-29	0.670	0.670	0.660	0.660	0.548	15,309
2022-09-28	0.645	0.670	0.645	0.670	0.556	1,838
2022-09-27	0.650	0.650	0.640	0.645	0.535	142,263
2022-09-26	0.650	0.650	0.640	0.640	0.531	804
2022-09-23	0.640	0.650	0.640	0.650	0.540	159,723
2022-09-21	0.660	0.660	0.640	0.640	0.531	18,810
2022-09-20	0.650	0.650	0.650	0.650	0.540	3,968
2022-09-19	0.670	0.670	0.670	0.670	0.556	3,030
2022-09-16	0.670	0.670	0.670	0.670	0.556	1,174
2022-09-15	0.650	0.650	0.645	0.650	0.540	24,516
2022-09-14	0.650	0.650	0.650	0.650	0.540	3,085
2022-09-13	0.660	0.670	0.645	0.650	0.540	30,015
2022-09-12	0.650	0.650	0.650	0.650	0.540	1,000
2022-09-09	0.685	0.685	0.640	0.640	0.531	61,477
2022-09-08	0.670	0.670	0.670	0.670	0.556	4
2022-09-07	0.670	0.670	0.670	0.670	0.556	18,340
2022-09-06	0.670	0.685	0.670	0.685	0.569	4,382
2022-09-05	0.670	0.670	0.670	0.670	0.556	0
2022-09-02	0.670	0.670	0.670	0.670	0.556	15,000
2022-09-01	0.690	0.690	0.675	0.690	0.573	9,873
2022-08-31	0.670	0.670	0.670	0.670	0.556	88,746
2022-08-30	0.690	0.690	0.670	0.670	0.556	189,085
2022-08-29	0.690	0.693	0.690	0.693	0.575	16,852
2022-08-26	0.695	0.695	0.695	0.695	0.577	149
2022-08-25	0.695	0.695	0.695	0.695	0.577	5,000
2022-08-24	0.695	0.695	0.695	0.695	0.577	4,400
2022-08-23	0.710	0.710	0.710	0.710	0.589	0
2022-08-22	0.710	0.710	0.710	0.710	0.589	10,000
2022-08-19	0.700	0.710	0.700	0.703	0.583	3,539
2022-08-18	0.710	0.710	0.703	0.703	0.583	25
2022-08-17	0.690	0.690	0.685	0.685	0.569	16,431
2022-08-16	0.695	0.695	0.695	0.695	0.577	71,874
2022-08-15	0.685	0.685	0.685	0.685	0.569	831
2022-08-12	0.685	0.685	0.685	0.685	0.569	3,502
2022-08-11	0.685	0.695	0.685	0.695	0.577	152,036
2022-08-10	0.690	0.690	0.688	0.690	0.573	25,988
2022-08-09	0.695	0.695	0.690	0.690	0.573	3,836
2022-08-08	0.730	0.730	0.665	0.698	0.579	87,830
2022-08-05	0.720	0.740	0.720	0.735	0.593	22,360
2022-08-04	0.725	0.735	0.715	0.715	0.577	25,215
2022-08-03	0.725	0.725	0.725	0.725	0.585	2,566
2022-08-02	0.730	0.730	0.730	0.730	0.589	0
2022-08-01	0.730	0.730	0.730	0.730	0.589	5,369
2022-07-29	0.730	0.730	0.730	0.730	0.589	3,320
2022-07-28	0.730	0.730	0.730	0.730	0.589	12,044
2022-07-27	0.730	0.730	0.730	0.730	0.589	59
2022-07-26	0.740	0.740	0.725	0.740	0.598	15,573
2022-07-25	0.725	0.725	0.725	0.725	0.585	16
2022-07-22	0.725	0.725	0.725	0.725	0.585	0
2022-07-21	0.730	0.730	0.725	0.725	0.585	6,000
2022-07-20	0.730	0.770	0.725	0.765	0.618	8,170
2022-07-19	0.730	0.770	0.725	0.725	0.585	21,398
2022-07-18	0.735	0.735	0.735	0.735	0.593	4,732

← NewerPage 18 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.