Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.730	0.735	0.725	0.725	0.656	168,519
2025-05-20	0.730	0.740	0.725	0.740	0.670	102,831
2025-05-19	0.755	0.755	0.750	0.750	0.679	6,505
2025-05-16	0.755	0.755	0.735	0.755	0.684	26,641
2025-05-15	0.750	0.775	0.750	0.775	0.702	809
2025-05-14	0.755	0.780	0.750	0.780	0.706	40,735
2025-05-13	0.760	0.775	0.755	0.755	0.684	15,921
2025-05-12	0.760	0.765	0.750	0.750	0.679	18,983
2025-05-09	0.745	0.770	0.740	0.750	0.679	120,550
2025-05-08	0.750	0.785	0.750	0.775	0.702	140,371
2025-05-07	0.785	0.785	0.745	0.745	0.675	22,805
2025-05-06	0.780	0.790	0.750	0.770	0.697	16,460
2025-05-05	0.793	0.795	0.793	0.795	0.720	24,952
2025-05-02	0.800	0.800	0.790	0.790	0.715	40,555
2025-05-01	0.795	0.805	0.780	0.805	0.729	575,217
2025-04-30	0.760	0.800	0.760	0.765	0.693	188,892
2025-04-29	0.760	0.768	0.755	0.760	0.688	31,135
2025-04-28	0.800	0.800	0.740	0.800	0.724	29,062
2025-04-24	0.740	0.795	0.740	0.770	0.697	37,616
2025-04-23	0.715	0.740	0.715	0.730	0.661	21,718
2025-04-22	0.715	0.720	0.715	0.715	0.647	3,305
2025-04-17	0.715	0.755	0.715	0.740	0.670	46,614
2025-04-16	0.710	0.710	0.710	0.710	0.643	0
2025-04-15	0.700	0.710	0.700	0.710	0.643	46,076
2025-04-14	0.730	0.730	0.700	0.700	0.634	20,508
2025-04-11	0.700	0.730	0.688	0.730	0.661	172,191
2025-04-10	0.720	0.720	0.700	0.700	0.634	128,708
2025-04-09	0.700	0.700	0.700	0.700	0.634	195
2025-04-08	0.710	0.710	0.700	0.700	0.634	249,483
2025-04-07	0.715	0.715	0.688	0.700	0.634	119,495
2025-04-04	0.725	0.725	0.715	0.720	0.652	77,845
2025-04-03	0.720	0.730	0.720	0.725	0.656	8,028
2025-04-02	0.720	0.720	0.715	0.715	0.647	8,400
2025-04-01	0.715	0.715	0.715	0.715	0.647	16,332
2025-03-31	0.730	0.740	0.715	0.715	0.647	30,429
2025-03-28	0.720	0.720	0.720	0.720	0.652	2,507
2025-03-27	0.715	0.720	0.715	0.720	0.652	27,606
2025-03-26	0.735	0.735	0.715	0.715	0.647	37,625
2025-03-25	0.730	0.735	0.730	0.730	0.661	118,199
2025-03-24	0.715	0.715	0.715	0.715	0.647	0
2025-03-21	0.750	0.750	0.715	0.715	0.647	13,262
2025-03-20	0.730	0.750	0.730	0.745	0.675	44,680
2025-03-19	0.740	0.740	0.740	0.740	0.670	883
2025-03-18	0.750	0.755	0.745	0.755	0.684	71,616
2025-03-17	0.740	0.750	0.725	0.725	0.656	77,433
2025-03-14	0.740	0.740	0.725	0.740	0.670	7,260
2025-03-13	0.750	0.750	0.725	0.725	0.656	22,783
2025-03-12	0.700	0.750	0.695	0.750	0.679	571,419
2025-03-11	0.710	0.710	0.700	0.700	0.634	89,048
2025-03-10	0.715	0.715	0.710	0.710	0.643	12,870
2025-03-07	0.715	0.715	0.715	0.715	0.647	116,350
2025-03-06	0.705	0.715	0.698	0.715	0.647	77,936
2025-03-05	0.730	0.730	0.695	0.695	0.629	636,654
2025-03-04	0.730	0.750	0.725	0.730	0.661	21,699
2025-03-03	0.730	0.750	0.725	0.740	0.670	241,969
2025-02-28	0.740	0.760	0.730	0.730	0.661	79,599
2025-02-27	0.785	0.785	0.730	0.730	0.661	170,725
2025-02-26	0.800	0.800	0.795	0.795	0.720	15,735
2025-02-25	0.825	0.825	0.790	0.790	0.715	9,957
2025-02-24	0.815	0.840	0.815	0.840	0.761	1,026,914

← NewerPage 7 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.