Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.685	0.705	0.685	0.700	0.652	104,472
2025-08-13	0.695	0.695	0.690	0.690	0.643	16,909
2025-08-12	0.665	0.695	0.660	0.695	0.648	212,617
2025-08-11	0.670	0.670	0.660	0.665	0.620	331,483
2025-08-08	0.670	0.670	0.660	0.665	0.620	33,253
2025-08-07	0.670	0.675	0.660	0.665	0.620	404,770
2025-08-06	0.665	0.670	0.665	0.670	0.625	76,316
2025-08-05	0.665	0.665	0.660	0.660	0.615	45,867
2025-08-04	0.660	0.670	0.660	0.665	0.620	227,556
2025-08-01	0.660	0.670	0.660	0.670	0.625	121,545
2025-07-31	0.670	0.670	0.660	0.660	0.615	116,547
2025-07-30	0.670	0.670	0.660	0.660	0.615	171,562
2025-07-29	0.680	0.680	0.665	0.665	0.620	127,755
2025-07-28	0.678	0.678	0.675	0.678	0.632	216,890
2025-07-25	0.670	0.680	0.670	0.670	0.625	73,153
2025-07-24	0.685	0.685	0.670	0.670	0.625	47,625
2025-07-23	0.680	0.680	0.675	0.680	0.634	28,815
2025-07-22	0.685	0.685	0.660	0.680	0.634	200,342
2025-07-21	0.700	0.703	0.695	0.700	0.634	960,723
2025-07-18	0.700	0.705	0.695	0.700	0.634	778,418
2025-07-17	0.710	0.715	0.695	0.695	0.629	596,245
2025-07-16	0.695	0.710	0.695	0.700	0.634	434,483
2025-07-15	0.720	0.740	0.690	0.690	0.625	402,887
2025-07-14	0.750	0.750	0.710	0.715	0.647	122,155
2025-07-11	0.715	0.740	0.710	0.735	0.666	67,215
2025-07-10	0.720	0.740	0.705	0.710	0.643	64,940
2025-07-09	0.695	0.720	0.695	0.700	0.634	163,179
2025-07-08	0.715	0.715	0.700	0.715	0.647	32,937
2025-07-07	0.725	0.750	0.715	0.715	0.647	5,007
2025-07-04	0.720	0.725	0.710	0.725	0.656	130,847
2025-07-03	0.720	0.720	0.700	0.715	0.647	282,090
2025-07-02	0.715	0.720	0.705	0.710	0.643	95,922
2025-07-01	0.715	0.715	0.705	0.705	0.638	14,676
2025-06-30	0.695	0.720	0.690	0.720	0.652	29,451
2025-06-27	0.695	0.695	0.690	0.690	0.625	1,731
2025-06-26	0.700	0.710	0.690	0.690	0.625	58,896
2025-06-25	0.700	0.705	0.693	0.700	0.634	33,180
2025-06-24	0.705	0.705	0.680	0.690	0.625	205,261
2025-06-23	0.710	0.710	0.695	0.700	0.634	66,121
2025-06-20	0.710	0.715	0.700	0.710	0.643	94,620
2025-06-19	0.710	0.720	0.700	0.710	0.643	115,218
2025-06-18	0.710	0.720	0.700	0.720	0.652	155,699
2025-06-17	0.710	0.715	0.700	0.715	0.647	191,995
2025-06-16	0.710	0.720	0.710	0.710	0.643	45,132
2025-06-13	0.720	0.720	0.710	0.720	0.652	10,968
2025-06-12	0.720	0.720	0.705	0.720	0.652	84,074
2025-06-11	0.715	0.720	0.710	0.720	0.652	136,631
2025-06-10	0.715	0.740	0.715	0.715	0.647	17,233
2025-06-06	0.705	0.710	0.695	0.710	0.643	65,315
2025-06-05	0.710	0.710	0.700	0.700	0.634	35,746
2025-06-04	0.700	0.703	0.695	0.700	0.634	94,809
2025-06-03	0.710	0.720	0.690	0.690	0.625	393,237
2025-06-02	0.715	0.720	0.710	0.720	0.652	2,123
2025-05-30	0.715	0.715	0.705	0.715	0.647	30,438
2025-05-29	0.700	0.720	0.700	0.715	0.647	60,021
2025-05-28	0.710	0.710	0.700	0.700	0.634	275,794
2025-05-27	0.715	0.720	0.710	0.710	0.643	23,030
2025-05-26	0.735	0.735	0.710	0.710	0.643	139,205
2025-05-23	0.720	0.730	0.720	0.720	0.652	268,598
2025-05-22	0.728	0.730	0.705	0.720	0.652	378,878

← NewerPage 6 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.