Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.910	0.930	0.910	0.910	0.848	680,713
2025-11-05	0.860	0.905	0.855	0.890	0.830	1,176,118
2025-11-04	0.870	0.890	0.850	0.850	0.792	85,286
2025-11-03	0.895	0.895	0.860	0.860	0.802	9,202
2025-10-31	0.875	0.875	0.865	0.865	0.806	3,252
2025-10-30	0.900	0.900	0.865	0.875	0.816	39,502
2025-10-29	0.870	0.920	0.870	0.885	0.825	1,102,386
2025-10-28	0.845	0.870	0.845	0.870	0.811	11,691
2025-10-27	0.860	0.870	0.850	0.865	0.806	192,823
2025-10-24	0.850	0.860	0.840	0.855	0.797	278,206
2025-10-23	0.860	0.870	0.830	0.835	0.778	209,360
2025-10-22	0.845	0.860	0.835	0.835	0.778	1,067,868
2025-10-21	0.835	0.850	0.830	0.850	0.792	72,867
2025-10-20	0.815	0.835	0.810	0.835	0.778	327,410
2025-10-17	0.835	0.835	0.815	0.820	0.764	416,114
2025-10-16	0.820	0.835	0.820	0.835	0.778	1,006,923
2025-10-15	0.840	0.845	0.820	0.820	0.764	22,951
2025-10-14	0.845	0.845	0.845	0.845	0.788	722
2025-10-13	0.805	0.860	0.805	0.860	0.802	245,657
2025-10-10	0.835	0.835	0.815	0.820	0.764	123,257
2025-10-09	0.875	0.875	0.845	0.845	0.788	72,555
2025-10-08	0.875	0.875	0.848	0.865	0.806	62,126
2025-10-07	0.830	0.880	0.820	0.880	0.820	373,629
2025-10-06	0.820	0.820	0.810	0.820	0.764	107,253
2025-10-03	0.805	0.830	0.800	0.830	0.774	576,294
2025-10-02	0.850	0.850	0.810	0.815	0.760	90,688
2025-10-01	0.870	0.880	0.838	0.845	0.788	343,240
2025-09-30	0.840	0.890	0.840	0.885	0.825	695,451
2025-09-29	0.820	0.830	0.810	0.830	0.774	154,648
2025-09-26	0.815	0.820	0.800	0.800	0.746	164,282
2025-09-25	0.820	0.820	0.805	0.805	0.750	5,779
2025-09-24	0.820	0.820	0.820	0.820	0.764	0
2025-09-23	0.830	0.830	0.805	0.820	0.764	83,635
2025-09-22	0.840	0.840	0.823	0.825	0.769	153,328
2025-09-19	0.805	0.840	0.805	0.840	0.783	240,054
2025-09-18	0.795	0.820	0.795	0.795	0.741	417,827
2025-09-17	0.810	0.810	0.795	0.795	0.741	254,157
2025-09-16	0.805	0.820	0.800	0.815	0.760	491,427
2025-09-15	0.815	0.835	0.815	0.820	0.764	781,217
2025-09-12	0.800	0.815	0.790	0.805	0.750	1,265,286
2025-09-11	0.780	0.800	0.780	0.800	0.746	254,844
2025-09-10	0.785	0.795	0.785	0.795	0.741	169,419
2025-09-09	0.780	0.790	0.780	0.785	0.732	265,137
2025-09-08	0.790	0.800	0.785	0.788	0.734	163,188
2025-09-05	0.745	0.820	0.745	0.795	0.741	1,107,297
2025-09-04	0.695	0.745	0.695	0.740	0.690	708,288
2025-09-03	0.680	0.700	0.680	0.695	0.648	295,256
2025-09-02	0.695	0.695	0.680	0.680	0.634	171,680
2025-09-01	0.690	0.695	0.680	0.688	0.641	51,528
2025-08-29	0.690	0.690	0.670	0.690	0.643	77,629
2025-08-28	0.690	0.695	0.680	0.690	0.643	320,607
2025-08-27	0.675	0.680	0.675	0.680	0.634	226,028
2025-08-26	0.680	0.685	0.675	0.685	0.638	27,473
2025-08-25	0.690	0.690	0.675	0.685	0.638	235,143
2025-08-22	0.705	0.705	0.685	0.690	0.643	114,092
2025-08-21	0.690	0.715	0.690	0.705	0.657	918,019
2025-08-20	0.700	0.700	0.680	0.680	0.634	178,280
2025-08-19	0.700	0.700	0.695	0.695	0.648	32,248
2025-08-18	0.710	0.710	0.695	0.705	0.657	238,016
2025-08-15	0.700	0.720	0.700	0.710	0.662	258,550

← NewerPage 5 of 22 · 1,268 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.