Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.775	0.780	0.770	0.780	0.630	42,622
2022-04-19	0.780	0.780	0.778	0.778	0.628	4,552
2022-04-14	0.778	0.780	0.775	0.778	0.628	54,711
2022-04-13	0.775	0.780	0.770	0.770	0.622	51,686
2022-04-12	0.785	0.785	0.775	0.775	0.626	36,507
2022-04-11	0.780	0.785	0.770	0.785	0.634	7,273
2022-04-08	0.778	0.780	0.770	0.780	0.630	20,543
2022-04-07	0.770	0.770	0.770	0.770	0.622	3,302
2022-04-06	0.765	0.765	0.765	0.765	0.618	0
2022-04-05	0.765	0.765	0.765	0.765	0.618	0
2022-04-04	0.770	0.795	0.765	0.765	0.618	208,145
2022-04-01	0.770	0.770	0.770	0.770	0.622	3,332
2022-03-31	0.780	0.790	0.780	0.790	0.638	10,004
2022-03-30	0.770	0.770	0.760	0.770	0.622	94,737
2022-03-29	0.790	0.790	0.790	0.790	0.638	0
2022-03-28	0.795	0.795	0.790	0.790	0.638	432
2022-03-25	0.790	0.800	0.790	0.795	0.642	23,173
2022-03-24	0.790	0.795	0.775	0.795	0.642	51,251
2022-03-23	0.790	0.800	0.790	0.800	0.646	32,066
2022-03-22	0.775	0.790	0.770	0.790	0.638	49,277
2022-03-21	0.775	0.790	0.770	0.790	0.638	14,838
2022-03-18	0.785	0.790	0.770	0.790	0.638	23,403
2022-03-17	0.785	0.785	0.785	0.785	0.634	3,022
2022-03-16	0.765	0.780	0.760	0.780	0.630	42,355
2022-03-15	0.778	0.785	0.760	0.760	0.614	64,238
2022-03-14	0.775	0.780	0.775	0.780	0.630	540
2022-03-11	0.760	0.795	0.760	0.795	0.642	32,747
2022-03-10	0.760	0.760	0.760	0.760	0.614	15,656
2022-03-09	0.760	0.760	0.760	0.760	0.614	38,344
2022-03-08	0.765	0.765	0.760	0.760	0.614	67,573
2022-03-07	0.760	0.795	0.760	0.760	0.614	112,859
2022-03-04	0.765	0.765	0.750	0.755	0.610	56,650
2022-03-03	0.810	0.810	0.810	0.810	0.654	0
2022-03-02	0.800	0.810	0.800	0.810	0.638	47,442
2022-03-01	0.790	0.790	0.790	0.790	0.622	3,102
2022-02-28	0.815	0.825	0.815	0.825	0.650	8,642
2022-02-25	0.780	0.820	0.780	0.780	0.614	19,524
2022-02-24	0.805	0.805	0.780	0.780	0.614	23,250
2022-02-23	0.770	0.770	0.770	0.770	0.606	585
2022-02-22	0.770	0.770	0.770	0.770	0.606	4,414
2022-02-21	0.780	0.815	0.770	0.805	0.634	116,564
2022-02-18	0.780	0.780	0.780	0.780	0.614	0
2022-02-17	0.780	0.790	0.780	0.780	0.614	6,599
2022-02-16	0.820	0.820	0.820	0.820	0.646	0
2022-02-15	0.790	0.825	0.790	0.820	0.646	87,358
2022-02-14	0.795	0.795	0.770	0.775	0.610	13,255
2022-02-11	0.795	0.795	0.795	0.795	0.626	0
2022-02-10	0.775	0.795	0.775	0.795	0.626	23,745
2022-02-09	0.780	0.780	0.780	0.780	0.614	10,000
2022-02-08	0.770	0.775	0.765	0.775	0.610	6,535
2022-02-07	0.770	0.770	0.770	0.770	0.606	1,601
2022-02-04	0.770	0.770	0.770	0.770	0.606	0
2022-02-03	0.770	0.770	0.765	0.770	0.606	8,029
2022-02-02	0.768	0.770	0.768	0.770	0.606	38,536
2022-02-01	0.768	0.770	0.768	0.770	0.606	45,900
2022-01-31	0.765	0.770	0.765	0.765	0.602	43,971
2022-01-28	0.770	0.770	0.765	0.765	0.602	86,817
2022-01-27	0.770	0.780	0.765	0.770	0.606	46,181
2022-01-25	0.780	0.780	0.765	0.770	0.606	20,317
2022-01-24	0.780	0.790	0.755	0.780	0.614	226,571

← NewerPage 20 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.