Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.760	0.805	0.710	0.805	0.750	159,541
2026-02-03	0.805	0.810	0.775	0.775	0.722	534,994
2026-02-02	0.815	0.825	0.800	0.800	0.746	227,023
2026-01-30	0.815	0.825	0.815	0.825	0.769	50,606
2026-01-29	0.805	0.820	0.805	0.815	0.760	50,364
2026-01-28	0.800	0.820	0.790	0.810	0.755	124,622
2026-01-27	0.800	0.825	0.800	0.800	0.746	121,427
2026-01-23	0.830	0.830	0.815	0.815	0.760	18,899
2026-01-22	0.830	0.830	0.820	0.820	0.764	480
2026-01-21	0.845	0.845	0.820	0.820	0.764	9,465
2026-01-20	0.810	0.845	0.810	0.845	0.788	265,364
2026-01-19	0.810	0.830	0.810	0.815	0.760	160,225
2026-01-16	0.840	0.850	0.820	0.830	0.774	169,918
2026-01-15	0.850	0.850	0.835	0.840	0.783	3,433
2026-01-14	0.820	0.835	0.815	0.835	0.778	40,852
2026-01-13	0.840	0.850	0.820	0.850	0.792	352,698
2026-01-12	0.840	0.845	0.830	0.835	0.778	138,071
2026-01-09	0.850	0.860	0.830	0.835	0.778	34,726
2026-01-08	0.850	0.850	0.845	0.845	0.788	2,226
2026-01-07	0.850	0.855	0.850	0.855	0.797	10,352
2026-01-06	0.845	0.855	0.828	0.855	0.797	85,802
2026-01-05	0.835	0.860	0.823	0.840	0.783	30,701
2026-01-02	0.848	0.850	0.835	0.835	0.778	439,803
2025-12-31	0.850	0.860	0.850	0.850	0.792	611,224
2025-12-30	0.850	0.850	0.850	0.850	0.792	18,895
2025-12-29	0.845	0.865	0.845	0.855	0.797	116,618
2025-12-24	0.875	0.875	0.835	0.845	0.788	129,319
2025-12-23	0.860	0.870	0.860	0.870	0.811	8,827
2025-12-22	0.850	0.870	0.845	0.860	0.802	147,094
2025-12-19	0.873	0.880	0.835	0.850	0.792	155,125
2025-12-18	0.880	0.885	0.850	0.865	0.806	298,696
2025-12-17	0.865	0.875	0.855	0.875	0.816	184,017
2025-12-16	0.870	0.870	0.860	0.865	0.806	48,029
2025-12-15	0.865	0.875	0.860	0.875	0.816	18,368
2025-12-12	0.895	0.895	0.855	0.875	0.816	24,510
2025-12-11	0.885	0.895	0.880	0.890	0.830	336,959
2025-12-10	0.865	0.900	0.815	0.900	0.839	205,306
2025-12-09	0.870	0.870	0.845	0.860	0.802	126,833
2025-12-08	0.895	0.895	0.890	0.890	0.830	10,138
2025-12-05	0.900	0.900	0.900	0.900	0.839	0
2025-12-04	0.895	0.900	0.878	0.900	0.839	121,461
2025-12-03	0.895	0.900	0.880	0.895	0.834	61,624
2025-12-02	0.895	0.900	0.890	0.900	0.839	78,691
2025-12-01	0.898	0.900	0.880	0.895	0.834	83,187
2025-11-28	0.900	0.900	0.880	0.890	0.830	44,006
2025-11-27	0.885	0.900	0.880	0.880	0.820	23,649
2025-11-26	0.900	0.900	0.880	0.900	0.839	13,147
2025-11-25	0.875	0.900	0.875	0.900	0.839	61,477
2025-11-24	0.870	0.885	0.865	0.885	0.825	37,194
2025-11-21	0.895	0.895	0.865	0.865	0.806	85,587
2025-11-20	0.890	0.905	0.878	0.900	0.839	280,502
2025-11-19	0.840	0.875	0.840	0.875	0.816	112,923
2025-11-18	0.895	0.895	0.840	0.840	0.783	78,692
2025-11-17	0.920	0.920	0.875	0.895	0.834	78,763
2025-11-14	0.915	0.925	0.880	0.890	0.830	356,939
2025-11-13	0.935	0.935	0.920	0.935	0.872	2,256,792
2025-11-12	0.935	0.950	0.913	0.940	0.876	1,175,532
2025-11-11	0.930	0.950	0.915	0.933	0.869	554,456
2025-11-10	0.915	0.935	0.900	0.935	0.872	249,042
2025-11-07	0.930	0.930	0.900	0.900	0.839	141,386

← NewerPage 4 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.