Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.800	0.800	0.800	0.800	0.630	4,059
2022-01-20	0.780	0.780	0.780	0.780	0.614	66,964
2022-01-19	0.785	0.785	0.785	0.785	0.618	0
2022-01-18	0.795	0.820	0.785	0.785	0.618	71,922
2022-01-17	0.785	0.785	0.780	0.780	0.614	36,859
2022-01-14	0.805	0.805	0.785	0.785	0.618	60,099
2022-01-13	0.795	0.800	0.790	0.800	0.630	26,863
2022-01-12	0.800	0.815	0.795	0.795	0.626	26,897
2022-01-11	0.800	0.800	0.800	0.800	0.630	11,461
2022-01-10	0.800	0.800	0.800	0.800	0.630	17,544
2022-01-07	0.810	0.810	0.800	0.800	0.630	3,501
2022-01-06	0.785	0.785	0.785	0.785	0.618	7,476
2022-01-05	0.800	0.805	0.785	0.785	0.618	45,373
2022-01-04	0.795	0.795	0.795	0.795	0.626	22
2021-12-31	0.820	0.820	0.820	0.820	0.646	3,000
2021-12-30	0.800	0.820	0.800	0.820	0.646	15,001
2021-12-29	0.795	0.815	0.785	0.790	0.622	121,603
2021-12-24	0.815	0.820	0.815	0.820	0.646	10,000
2021-12-23	0.790	0.790	0.790	0.790	0.622	0
2021-12-22	0.790	0.790	0.790	0.790	0.622	0
2021-12-21	0.815	0.815	0.790	0.790	0.622	3,268
2021-12-20	0.795	0.795	0.795	0.795	0.626	3,598
2021-12-17	0.800	0.820	0.790	0.790	0.622	21,512
2021-12-16	0.820	0.825	0.820	0.825	0.650	29,971
2021-12-15	0.800	0.800	0.800	0.800	0.630	0
2021-12-14	0.800	0.800	0.800	0.800	0.630	1,228
2021-12-13	0.800	0.800	0.800	0.800	0.630	5,194
2021-12-10	0.830	0.830	0.830	0.830	0.654	0
2021-12-09	0.830	0.830	0.830	0.830	0.654	1,200
2021-12-08	0.800	0.840	0.800	0.840	0.662	12,358
2021-12-07	0.820	0.820	0.820	0.820	0.646	0
2021-12-06	0.820	0.820	0.820	0.820	0.646	4
2021-12-03	0.790	0.790	0.780	0.790	0.622	41,152
2021-12-02	0.790	0.790	0.775	0.790	0.622	11,210
2021-12-01	0.790	0.790	0.775	0.785	0.618	309,550
2021-11-30	0.790	0.790	0.780	0.780	0.614	32,989
2021-11-29	0.785	0.790	0.775	0.775	0.610	94,797
2021-11-26	0.790	0.795	0.790	0.795	0.626	13,401
2021-11-25	0.795	0.800	0.790	0.795	0.626	14,673
2021-11-24	0.798	0.800	0.795	0.800	0.630	2,634
2021-11-23	0.795	0.800	0.795	0.795	0.626	22,326
2021-11-22	0.800	0.800	0.795	0.795	0.626	11,481
2021-11-19	0.795	0.795	0.795	0.795	0.626	7,279
2021-11-18	0.815	0.815	0.800	0.800	0.630	300,997
2021-11-17	0.820	0.820	0.815	0.815	0.642	33,613
2021-11-16	0.820	0.820	0.820	0.820	0.646	13,435
2021-11-15	0.820	0.820	0.815	0.820	0.646	8,207
2021-11-12	0.830	0.830	0.815	0.825	0.650	25,742
2021-11-11	0.820	0.830	0.820	0.830	0.654	11,761
2021-11-10	0.810	0.815	0.810	0.815	0.642	49,989
2021-11-09	0.820	0.830	0.820	0.820	0.646	15,698
2021-11-08	0.820	0.820	0.820	0.820	0.646	348
2021-11-05	0.835	0.840	0.805	0.805	0.634	52,315
2021-11-04	0.840	0.840	0.840	0.840	0.662	0
2021-11-03	0.840	0.840	0.840	0.840	0.662	9,149
2021-11-02	0.840	0.840	0.840	0.840	0.662	27,152
2021-11-01	0.830	0.835	0.830	0.835	0.658	16,068
2021-10-29	0.845	0.845	0.820	0.830	0.654	166,263
2021-10-28	0.840	0.845	0.840	0.845	0.665	9,419
2021-10-27	0.830	0.850	0.830	0.845	0.665	67,944

← NewerPage 21 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.