Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.835	0.840	0.830	0.830	0.752	35,397
2024-11-22	0.825	0.838	0.825	0.825	0.747	4,938
2024-11-21	0.825	0.835	0.825	0.825	0.747	6,910
2024-11-20	0.840	0.840	0.830	0.840	0.761	23,380
2024-11-19	0.840	0.845	0.825	0.835	0.756	123,448
2024-11-18	0.850	0.853	0.840	0.845	0.765	28,810
2024-11-15	0.830	0.850	0.830	0.850	0.770	169,405
2024-11-14	0.850	0.850	0.830	0.840	0.761	83,918
2024-11-13	0.850	0.850	0.840	0.840	0.761	3,805
2024-11-12	0.860	0.860	0.840	0.860	0.779	16,032
2024-11-11	0.840	0.860	0.835	0.860	0.779	16,675
2024-11-08	0.840	0.865	0.835	0.840	0.761	16,741
2024-11-07	0.850	0.860	0.840	0.840	0.761	39,937
2024-11-06	0.885	0.885	0.885	0.885	0.801	1,067
2024-11-05	0.855	0.885	0.840	0.885	0.801	123,498
2024-11-04	0.875	0.885	0.850	0.850	0.770	223,913
2024-11-01	0.880	0.885	0.865	0.865	0.783	92,542
2024-10-31	0.870	0.895	0.870	0.895	0.810	145,962
2024-10-30	0.885	0.895	0.865	0.865	0.783	87,741
2024-10-29	0.870	0.895	0.870	0.885	0.801	304,443
2024-10-28	0.880	0.885	0.865	0.870	0.788	336,485
2024-10-25	0.895	0.895	0.880	0.880	0.797	44,628
2024-10-24	0.890	0.890	0.880	0.885	0.801	42,757
2024-10-23	0.895	0.900	0.885	0.890	0.806	190,014
2024-10-22	0.895	0.895	0.860	0.880	0.797	62,171
2024-10-21	0.870	0.900	0.860	0.895	0.810	102,654
2024-10-18	0.883	0.920	0.865	0.865	0.783	195,893
2024-10-17	0.895	0.895	0.865	0.875	0.792	115,058
2024-10-16	0.900	0.900	0.865	0.865	0.783	188,196
2024-10-15	0.875	0.930	0.875	0.900	0.815	188,777
2024-10-14	0.890	0.895	0.875	0.880	0.797	116,596
2024-10-11	0.870	0.880	0.868	0.870	0.788	64,345
2024-10-10	0.855	0.880	0.855	0.880	0.797	280,574
2024-10-09	0.865	0.865	0.850	0.855	0.774	50,451
2024-10-08	0.840	0.860	0.835	0.860	0.779	78,823
2024-10-07	0.845	0.850	0.838	0.850	0.770	61,152
2024-10-04	0.840	0.845	0.830	0.845	0.765	24,025
2024-10-03	0.825	0.845	0.825	0.845	0.765	38,748
2024-10-02	0.825	0.845	0.815	0.825	0.747	74,168
2024-10-01	0.835	0.840	0.800	0.825	0.747	67,438
2024-09-30	0.845	0.850	0.835	0.835	0.756	82,727
2024-09-27	0.830	0.850	0.830	0.845	0.765	135,680
2024-09-26	0.825	0.845	0.810	0.845	0.765	209,861
2024-09-25	0.790	0.825	0.790	0.820	0.742	176,202
2024-09-24	0.775	0.800	0.775	0.795	0.720	301,095
2024-09-23	0.785	0.800	0.770	0.780	0.706	402,977
2024-09-20	0.800	0.820	0.740	0.785	0.711	434,327
2024-09-19	0.800	0.820	0.760	0.800	0.724	611,261
2024-09-18	0.805	0.820	0.795	0.808	0.731	84,620
2024-09-17	0.825	0.830	0.810	0.820	0.742	118,585
2024-09-16	0.800	0.845	0.800	0.845	0.765	158,335
2024-09-13	0.840	0.840	0.815	0.815	0.738	45,688
2024-09-12	0.845	0.845	0.830	0.840	0.761	40,151
2024-09-11	0.860	0.860	0.840	0.840	0.761	215,231
2024-09-10	0.950	0.960	0.940	0.960	0.797	421,466
2024-09-09	0.960	0.960	0.945	0.960	0.797	306,051
2024-09-06	0.975	0.975	0.955	0.960	0.797	354,136
2024-09-05	0.975	0.975	0.960	0.975	0.809	126,809
2024-09-04	0.970	0.975	0.965	0.975	0.809	143,230
2024-09-03	0.980	0.980	0.958	0.975	0.809	534,763

← NewerPage 9 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.