Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.700	0.700	0.700	0.700	0.673	3,604
2026-07-24	0.700	0.700	0.695	0.695	0.668	91,985
2026-07-23	0.700	0.700	0.695	0.695	0.668	20,532
2026-07-22	0.695	0.695	0.695	0.695	0.668	0
2026-07-21	0.695	0.695	0.690	0.695	0.668	81,106
2026-07-20	0.700	0.700	0.690	0.695	0.668	18,100
2026-07-17	0.710	0.710	0.700	0.700	0.673	85,616
2026-07-16	0.700	0.710	0.700	0.705	0.678	33,593
2026-07-15	0.710	0.730	0.700	0.700	0.673	29,454
2026-07-14	0.705	0.705	0.700	0.700	0.673	2,551
2026-07-13	0.710	0.710	0.705	0.705	0.678	439
2026-07-10	0.700	0.710	0.700	0.710	0.683	14,848
2026-07-09	0.700	0.700	0.700	0.700	0.673	19,037
2026-07-08	0.700	0.700	0.700	0.700	0.673	5
2026-07-07	0.710	0.710	0.700	0.700	0.673	9,425
2026-07-06	0.710	0.710	0.710	0.710	0.683	39,630
2026-07-03	0.695	0.700	0.695	0.700	0.673	17,676
2026-07-02	0.710	0.710	0.695	0.695	0.668	28,322
2026-07-01	0.710	0.710	0.710	0.710	0.683	30,651
2026-06-30	0.700	0.705	0.695	0.695	0.668	8,901
2026-06-29	0.700	0.710	0.695	0.695	0.668	78,006
2026-06-26	0.695	0.700	0.695	0.695	0.668	92,699
2026-06-25	0.680	0.695	0.680	0.695	0.668	50,504
2026-06-24	0.680	0.680	0.680	0.680	0.654	0
2026-06-23	0.690	0.700	0.680	0.680	0.654	104,998
2026-06-22	0.700	0.700	0.690	0.690	0.664	97,444
2026-06-19	0.700	0.700	0.700	0.700	0.673	0
2026-06-18	0.705	0.705	0.700	0.700	0.673	1,710
2026-06-17	0.710	0.710	0.710	0.710	0.683	0
2026-06-16	0.730	0.730	0.700	0.710	0.683	149,701
2026-06-15	0.700	0.700	0.685	0.700	0.673	71,610
2026-06-12	0.700	0.705	0.690	0.690	0.664	27,800
2026-06-11	0.700	0.700	0.685	0.700	0.673	32,987
2026-06-10	0.695	0.705	0.680	0.680	0.654	49,094
2026-06-09	0.690	0.695	0.690	0.695	0.668	80,066
2026-06-05	0.695	0.700	0.690	0.695	0.668	321,582
2026-06-04	0.680	0.690	0.673	0.690	0.664	175,379
2026-06-03	0.680	0.680	0.670	0.680	0.654	2,401
2026-06-02	0.680	0.690	0.660	0.690	0.664	272,961
2026-06-01	0.690	0.690	0.670	0.670	0.644	169,396
2026-05-29	0.680	0.690	0.675	0.675	0.649	281,096
2026-05-28	0.680	0.690	0.675	0.685	0.659	578,846
2026-05-27	0.675	0.690	0.675	0.680	0.654	112,629
2026-05-26	0.675	0.685	0.675	0.675	0.649	292,493
2026-05-25	0.700	0.700	0.675	0.675	0.649	520,702
2026-05-22	0.705	0.705	0.700	0.705	0.678	12,079
2026-05-21	0.700	0.710	0.700	0.705	0.678	400,513
2026-05-20	0.710	0.715	0.703	0.703	0.676	119,912
2026-05-19	0.710	0.713	0.710	0.713	0.685	9,020
2026-05-18	0.715	0.723	0.708	0.708	0.680	155,311
2026-05-15	0.715	0.715	0.705	0.710	0.683	186,242
2026-05-14	0.725	0.725	0.710	0.710	0.683	105,259
2026-05-13	0.725	0.725	0.715	0.720	0.692	123,420
2026-05-12	0.730	0.730	0.720	0.720	0.692	123,436
2026-05-11	0.740	0.740	0.725	0.725	0.697	77,684
2026-05-08	0.740	0.740	0.740	0.740	0.712	0
2026-05-07	0.745	0.750	0.735	0.740	0.712	43,570
2026-05-06	0.750	0.750	0.740	0.750	0.721	75,110
2026-05-05	0.755	0.755	0.745	0.745	0.716	218,104
2026-05-04	0.755	0.755	0.750	0.750	0.721	19,977

← NewerPage 2 of 3 · 130 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.