Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.815	0.840	0.815	0.840	0.761	1,026,914
2025-02-21	0.800	0.810	0.800	0.810	0.733	37,318
2025-02-20	0.785	0.800	0.770	0.800	0.724	81,751
2025-02-19	0.790	0.795	0.785	0.785	0.711	11,558
2025-02-18	0.790	0.790	0.790	0.790	0.715	16,069
2025-02-17	0.790	0.790	0.785	0.785	0.711	15,978
2025-02-14	0.785	0.800	0.785	0.785	0.711	48,670
2025-02-13	0.770	0.785	0.770	0.780	0.706	8,305
2025-02-12	0.775	0.780	0.770	0.770	0.697	46,081
2025-02-11	0.775	0.775	0.775	0.775	0.702	8,973
2025-02-10	0.785	0.785	0.775	0.775	0.702	23,414
2025-02-07	0.785	0.790	0.785	0.785	0.711	43,400
2025-02-06	0.780	0.795	0.770	0.795	0.720	84,852
2025-02-05	0.775	0.780	0.770	0.770	0.697	38,791
2025-02-04	0.790	0.790	0.775	0.780	0.706	17,898
2025-02-03	0.790	0.790	0.770	0.785	0.711	105,251
2025-01-31	0.780	0.790	0.775	0.790	0.715	16,022
2025-01-30	0.780	0.780	0.760	0.760	0.688	10,965
2025-01-29	0.760	0.770	0.760	0.770	0.697	143,254
2025-01-28	0.780	0.780	0.750	0.760	0.688	118,441
2025-01-24	0.780	0.780	0.760	0.770	0.697	54,870
2025-01-23	0.780	0.785	0.780	0.785	0.711	145,426
2025-01-22	0.785	0.785	0.780	0.780	0.706	25,177
2025-01-21	0.790	0.795	0.780	0.783	0.709	67,629
2025-01-20	0.790	0.790	0.790	0.790	0.715	4,465
2025-01-17	0.795	0.815	0.795	0.815	0.738	57,848
2025-01-16	0.795	0.795	0.790	0.795	0.720	17,572
2025-01-15	0.798	0.798	0.798	0.798	0.722	500
2025-01-14	0.798	0.800	0.798	0.800	0.724	13,840
2025-01-13	0.805	0.805	0.795	0.800	0.724	43,147
2025-01-10	0.800	0.810	0.785	0.800	0.724	55,232
2025-01-09	0.800	0.800	0.800	0.800	0.724	12,384
2025-01-08	0.795	0.795	0.790	0.790	0.715	35,160
2025-01-07	0.790	0.805	0.790	0.800	0.724	127,655
2025-01-06	0.790	0.800	0.785	0.800	0.724	6,172
2025-01-03	0.785	0.810	0.780	0.805	0.729	7,945
2025-01-02	0.780	0.800	0.780	0.800	0.724	14,291
2024-12-31	0.790	0.800	0.790	0.800	0.724	5,609
2024-12-30	0.795	0.795	0.780	0.780	0.706	9,041
2024-12-27	0.805	0.805	0.805	0.805	0.729	14
2024-12-24	0.795	0.810	0.795	0.805	0.729	161
2024-12-23	0.790	0.800	0.780	0.800	0.724	21,040
2024-12-20	0.795	0.800	0.790	0.790	0.715	2,643
2024-12-19	0.800	0.800	0.780	0.795	0.720	137,629
2024-12-18	0.815	0.815	0.800	0.800	0.724	11,599
2024-12-17	0.800	0.800	0.800	0.800	0.724	908
2024-12-16	0.800	0.805	0.800	0.800	0.724	37,509
2024-12-13	0.790	0.800	0.790	0.800	0.724	6,809
2024-12-12	0.785	0.790	0.785	0.790	0.715	17,459
2024-12-11	0.800	0.800	0.790	0.790	0.715	73,105
2024-12-10	0.805	0.805	0.790	0.790	0.715	69,940
2024-12-09	0.815	0.815	0.805	0.810	0.733	105,057
2024-12-06	0.820	0.820	0.805	0.810	0.733	31,340
2024-12-05	0.795	0.815	0.795	0.795	0.720	65,207
2024-12-04	0.800	0.820	0.790	0.790	0.715	245,424
2024-12-03	0.825	0.825	0.780	0.795	0.720	175,387
2024-12-02	0.845	0.845	0.825	0.825	0.747	108,266
2024-11-29	0.835	0.845	0.830	0.845	0.765	106,205
2024-11-28	0.835	0.840	0.835	0.840	0.761	23,254
2024-11-27	0.830	0.835	0.825	0.835	0.756	117,634

← NewerPage 8 of 22 · 1,269 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.