Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.725	0.735	0.725	0.735	0.593	4,060
2022-07-14	0.720	0.720	0.720	0.720	0.581	26
2022-07-13	0.730	0.730	0.730	0.730	0.589	0
2022-07-12	0.690	0.735	0.690	0.730	0.589	20,653
2022-07-11	0.700	0.715	0.700	0.705	0.569	51,356
2022-07-08	0.700	0.705	0.690	0.705	0.569	53,889
2022-07-07	0.680	0.700	0.680	0.700	0.565	84,639
2022-07-06	0.670	0.670	0.670	0.670	0.541	63,640
2022-07-05	0.665	0.680	0.665	0.680	0.549	4,069
2022-07-04	0.675	0.675	0.675	0.675	0.545	24
2022-07-01	0.680	0.680	0.678	0.678	0.547	120
2022-06-30	0.680	0.680	0.680	0.680	0.549	5,548
2022-06-29	0.670	0.690	0.670	0.680	0.549	26,875
2022-06-28	0.655	0.690	0.655	0.690	0.557	66,232
2022-06-27	0.655	0.655	0.650	0.655	0.529	127,798
2022-06-24	0.640	0.655	0.640	0.655	0.529	193,574
2022-06-23	0.690	0.690	0.645	0.645	0.521	202,621
2022-06-22	0.690	0.695	0.680	0.690	0.557	43,310
2022-06-21	0.680	0.690	0.680	0.690	0.557	25,557
2022-06-20	0.680	0.680	0.680	0.680	0.549	37,616
2022-06-17	0.670	0.680	0.670	0.680	0.549	23,630
2022-06-16	0.685	0.700	0.665	0.665	0.537	76,538
2022-06-15	0.685	0.690	0.680	0.680	0.549	77,539
2022-06-14	0.715	0.715	0.690	0.700	0.565	51,706
2022-06-10	0.710	0.720	0.710	0.720	0.581	26,353
2022-06-09	0.720	0.720	0.710	0.715	0.577	41,468
2022-06-08	0.725	0.725	0.710	0.720	0.581	33,160
2022-06-07	0.725	0.725	0.710	0.725	0.585	9,617
2022-06-06	0.725	0.725	0.710	0.725	0.585	51,544
2022-06-03	0.718	0.718	0.718	0.718	0.579	5,096
2022-06-02	0.720	0.730	0.710	0.725	0.585	13,599
2022-06-01	0.725	0.735	0.720	0.735	0.593	55,795
2022-05-31	0.730	0.735	0.725	0.735	0.593	3,258
2022-05-30	0.735	0.740	0.725	0.735	0.593	35,782
2022-05-27	0.725	0.725	0.720	0.720	0.581	16,277
2022-05-26	0.725	0.730	0.725	0.725	0.585	10,858
2022-05-25	0.730	0.730	0.725	0.725	0.585	3,805
2022-05-24	0.730	0.730	0.730	0.730	0.589	145
2022-05-23	0.725	0.740	0.720	0.720	0.581	97,118
2022-05-20	0.735	0.740	0.730	0.730	0.589	44,852
2022-05-19	0.740	0.740	0.730	0.730	0.589	170,665
2022-05-18	0.740	0.740	0.735	0.740	0.598	112,330
2022-05-17	0.740	0.745	0.735	0.740	0.598	402,189
2022-05-16	0.740	0.740	0.740	0.740	0.598	159,317
2022-05-13	0.750	0.750	0.725	0.740	0.598	116,468
2022-05-12	0.755	0.765	0.745	0.745	0.602	93,763
2022-05-11	0.750	0.750	0.750	0.750	0.606	7,993
2022-05-10	0.750	0.750	0.750	0.750	0.606	25,336
2022-05-09	0.750	0.760	0.745	0.745	0.602	105,552
2022-05-06	0.775	0.775	0.750	0.750	0.606	194,407
2022-05-05	0.780	0.795	0.770	0.770	0.622	382,101
2022-05-04	0.785	0.785	0.780	0.780	0.630	45,918
2022-05-03	0.780	0.780	0.780	0.780	0.630	0
2022-05-02	0.780	0.800	0.780	0.780	0.630	25,080
2022-04-29	0.780	0.780	0.780	0.780	0.630	0
2022-04-28	0.785	0.795	0.775	0.780	0.630	34,537
2022-04-27	0.795	0.795	0.795	0.795	0.642	0
2022-04-26	0.795	0.800	0.795	0.795	0.642	149,937
2022-04-22	0.780	0.790	0.780	0.790	0.638	52,648
2022-04-21	0.785	0.785	0.775	0.785	0.634	10,023

← NewerPage 19 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.