Finbar Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.690	0.740	0.690	0.705	0.705	12,586
2026-10-15	0.710	0.710	0.685	0.685	0.685	64,802
2026-10-14	0.705	0.740	0.690	0.700	0.700	35,871
2026-10-13	0.715	0.715	0.690	0.690	0.690	59,207
2026-10-12	0.705	0.710	0.705	0.710	0.710	5,991
2026-10-09	0.705	0.710	0.705	0.710	0.710	26,808
2026-10-08	0.690	0.690	0.690	0.690	0.690	583
2026-10-07	0.690	0.705	0.690	0.695	0.695	16,072
2026-10-06	0.690	0.715	0.690	0.715	0.715	3,641
2026-10-05	0.698	0.705	0.690	0.690	0.690	7,300
2026-10-02	0.690	0.690	0.685	0.685	0.685	60,525
2026-10-01	0.695	0.695	0.685	0.685	0.685	9,555
2026-09-30	0.690	0.690	0.690	0.690	0.690	0
2026-09-29	0.690	0.690	0.690	0.690	0.690	5,625
2026-09-28	0.705	0.705	0.700	0.700	0.700	54,936
2026-09-25	0.715	0.715	0.685	0.700	0.700	152,161
2026-09-24	0.705	0.715	0.705	0.715	0.715	9,285
2026-09-23	0.705	0.705	0.698	0.700	0.700	33,776
2026-09-22	0.700	0.700	0.700	0.700	0.700	330
2026-09-21	0.700	0.700	0.700	0.700	0.700	76,011
2026-09-18	0.740	0.740	0.705	0.705	0.705	18,074
2026-09-17	0.710	0.710	0.695	0.705	0.705	8,892
2026-09-16	0.710	0.710	0.710	0.710	0.710	42,565
2026-09-15	0.705	0.710	0.705	0.710	0.710	71,401
2026-09-14	0.710	0.710	0.700	0.700	0.700	31,971
2026-09-11	0.710	0.710	0.690	0.700	0.700	35,455
2026-09-10	0.680	0.680	0.680	0.680	0.680	0
2026-09-09	0.690	0.690	0.680	0.680	0.680	385,134
2026-09-08	0.700	0.700	0.680	0.690	0.690	484,702
2026-09-07	0.760	0.765	0.670	0.710	0.710	169,601
2026-09-04	0.770	0.770	0.755	0.760	0.760	45,400
2026-09-03	0.780	0.785	0.780	0.785	0.785	15,335
2026-09-02	0.790	0.790	0.775	0.780	0.750	100,445
2026-09-01	0.795	0.795	0.780	0.780	0.750	6,928
2026-08-31	0.810	0.810	0.795	0.800	0.769	135,310
2026-08-28	0.780	0.805	0.780	0.805	0.774	418,274
2026-08-27	0.780	0.790	0.760	0.775	0.745	466,379
2026-08-26	0.785	0.785	0.765	0.780	0.750	110,674
2026-08-25	0.790	0.805	0.775	0.785	0.755	105,728
2026-08-24	0.790	0.850	0.775	0.790	0.760	191,809
2026-08-21	0.760	0.790	0.750	0.760	0.731	582,331
2026-08-20	0.705	0.753	0.705	0.750	0.721	671,223
2026-08-19	0.700	0.705	0.685	0.685	0.659	22,160
2026-08-18	0.705	0.705	0.685	0.690	0.664	10,555
2026-08-17	0.710	0.710	0.700	0.705	0.678	51,052
2026-08-14	0.710	0.720	0.710	0.720	0.692	31,989
2026-08-13	0.720	0.730	0.705	0.720	0.692	46,959
2026-08-12	0.710	0.715	0.705	0.710	0.683	25,226
2026-08-11	0.725	0.725	0.705	0.715	0.688	275,894
2026-08-10	0.735	0.735	0.715	0.720	0.692	39,046
2026-08-07	0.710	0.710	0.710	0.710	0.683	4,234
2026-08-06	0.710	0.710	0.710	0.710	0.683	80,800
2026-08-05	0.700	0.710	0.685	0.710	0.683	22,591
2026-08-04	0.680	0.685	0.680	0.680	0.654	6,864
2026-08-03	0.675	0.675	0.675	0.675	0.649	8,551
2026-07-31	0.675	0.675	0.675	0.675	0.649	995
2026-07-30	0.670	0.680	0.665	0.670	0.644	563,768
2026-07-29	0.685	0.685	0.670	0.670	0.644	179,449
2026-07-28	0.700	0.705	0.685	0.685	0.659	370,047
2026-07-27	0.700	0.700	0.700	0.700	0.673	3,604

Page 1 of 5 · 253 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.