Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.740	0.760	0.740	0.750	0.721	13,802
2026-04-30	0.760	0.760	0.740	0.740	0.712	121,729
2026-04-29	0.750	0.775	0.745	0.750	0.721	15,979
2026-04-28	0.740	0.780	0.735	0.735	0.707	114,294
2026-04-27	0.750	0.750	0.735	0.740	0.712	8,464
2026-04-24	0.750	0.765	0.750	0.765	0.736	15,366
2026-04-23	0.755	0.755	0.755	0.755	0.726	5,188
2026-04-22	0.750	0.750	0.750	0.750	0.721	0
2026-04-21	0.775	0.775	0.750	0.750	0.721	32,652
2026-04-20	0.770	0.780	0.760	0.775	0.745	235,762
2026-04-17	0.780	0.798	0.765	0.775	0.745	345,605
2026-04-16	0.780	0.780	0.775	0.775	0.745	49,153
2026-04-15	0.800	0.800	0.780	0.780	0.750	137,475
2026-04-14	0.800	0.810	0.790	0.795	0.764	167,586
2026-04-13	0.810	0.810	0.800	0.800	0.769	10,673
2026-04-10	0.818	0.830	0.810	0.810	0.779	11,822
2026-04-09	0.805	0.825	0.800	0.800	0.769	87,928
2026-04-08	0.800	0.805	0.800	0.805	0.774	276
2026-04-07	0.795	0.795	0.788	0.788	0.757	757
2026-04-02	0.785	0.795	0.785	0.795	0.764	11,328
2026-04-01	0.770	0.770	0.770	0.770	0.740	20,659
2026-03-31	0.780	0.785	0.755	0.770	0.740	114,419
2026-03-30	0.800	0.800	0.780	0.780	0.750	221,767
2026-03-27	0.800	0.810	0.800	0.805	0.774	43,761
2026-03-26	0.785	0.795	0.785	0.785	0.755	177,912
2026-03-25	0.785	0.785	0.780	0.780	0.750	3,035
2026-03-24	0.775	0.790	0.775	0.780	0.750	100,629
2026-03-23	0.760	0.775	0.755	0.770	0.740	14,777
2026-03-20	0.780	0.780	0.770	0.770	0.740	31,937
2026-03-19	0.790	0.790	0.790	0.790	0.760	93,793
2026-03-18	0.800	0.800	0.800	0.800	0.769	9,668
2026-03-17	0.790	0.790	0.790	0.790	0.760	81,684
2026-03-16	0.800	0.800	0.790	0.790	0.760	92,813
2026-03-13	0.770	0.795	0.765	0.790	0.760	404,707
2026-03-12	0.770	0.775	0.770	0.775	0.745	8,624
2026-03-11	0.770	0.810	0.770	0.780	0.750	97,330
2026-03-10	0.800	0.840	0.800	0.815	0.760	349,585
2026-03-09	0.815	0.825	0.800	0.800	0.746	159,172
2026-03-06	0.855	0.855	0.815	0.845	0.788	15,340
2026-03-05	0.850	0.870	0.845	0.870	0.811	111,179
2026-03-04	0.865	0.865	0.835	0.860	0.802	53,352
2026-03-03	0.810	0.870	0.810	0.870	0.811	101,586
2026-03-02	0.845	0.845	0.835	0.835	0.778	4,737
2026-02-27	0.860	0.875	0.850	0.865	0.806	155,092
2026-02-26	0.820	0.880	0.820	0.865	0.806	859,111
2026-02-25	0.800	0.820	0.800	0.810	0.755	299,328
2026-02-24	0.770	0.800	0.770	0.795	0.741	396,221
2026-02-23	0.765	0.775	0.765	0.770	0.718	5,457
2026-02-20	0.770	0.770	0.750	0.765	0.713	64,224
2026-02-19	0.780	0.780	0.780	0.780	0.727	0
2026-02-18	0.755	0.780	0.755	0.780	0.727	344,101
2026-02-17	0.750	0.755	0.740	0.755	0.704	152,952
2026-02-16	0.750	0.765	0.745	0.755	0.704	110,886
2026-02-13	0.745	0.780	0.740	0.780	0.727	579,327
2026-02-12	0.760	0.765	0.740	0.755	0.704	612,857
2026-02-11	0.773	0.785	0.750	0.760	0.708	654,566
2026-02-10	0.765	0.770	0.745	0.760	0.708	117,834
2026-02-09	0.770	0.825	0.760	0.760	0.708	343,319
2026-02-06	0.800	0.800	0.750	0.765	0.713	145,260
2026-02-05	0.780	0.800	0.775	0.790	0.736	46,657

← NewerPage 3 of 5 · 254 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.