Fin Resources Limited (FIN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:40PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 146,910 |
| 13 Jun 2024 | 0.0090 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 4,572,184 |
| 12 Jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 432,167 |
| 11 Jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 386,546 |
| 07 Jun 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 462,326 |
| 06 Jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 05 Jun 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,283,851 |
| 04 Jun 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,777,174 |
| 03 Jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,019,830 |
| 31 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 30 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 29 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 28 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 321,426 |
| 27 May 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 87,290 |
| 24 May 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 400,300 |
| 23 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,271 |
| 22 May 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 2,667,630 |
| 21 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 49,164 |
| 20 May 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,494,655 |
| 17 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,181,722 |
| 16 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 15 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 112,529 |
| 14 May 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,009,867 |
| 13 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 350,000 |
| 10 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 109,110 |
| 09 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 32,950 |
| 08 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 86,666 |
| 07 May 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 1,079,351 |
| 06 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 03 May 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 913,011 |
| 02 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,148,313 |
| 01 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,038,640 |
| 30 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 433,484 |
| 29 Apr 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 636,242 |
| 26 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 164,666 |
| 24 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 64,321 |
| 23 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 58,435 |
| 22 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 91,411 |
| 19 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 171,601 |
| 18 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 17 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 309,494 |
| 16 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 284,401 |
| 15 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 56,707 |
| 12 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 81,873 |
| 11 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 436,117 |
| 10 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 198,645 |
| 09 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 12,690 |
| 08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 29,800 |
| 05 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 95,400 |
| 04 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 64,610 |
| 03 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 213,857 |
| 02 Apr 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 623,451 |
| 28 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 31,250 |
| 27 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 116,849 |
| 22 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 21 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 254,250 |
| 20 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
| 18 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
| 15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,778 |
| 14 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 874,856 |
| 13 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 127,899 |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,985 |
| 11 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 135,415 |
| 08 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 45,530 |
| 07 Mar 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,927,594 |
| 06 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 108,550 |
| 05 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 843,764 |
| 04 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 104,613 |
| 01 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 Feb 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 508,124 |
| 28 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 705,121 |
| 27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 79,166 |
| 26 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 23 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 105,248 |
| 22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 80,000 |
| 21 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 364,542 |
| 20 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,785,940 |
| 19 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,283,410 |
| 16 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0145 | 0.0145 | 827,547 |
| 15 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,173,060 |
| 14 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 232,261 |
| 13 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 400,000 |
| 12 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250,000 |
| 08 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 21,243 |
| 07 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 05 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 25,334 |
| 02 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 182,790 |
| 01 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,000 |
| 31 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 141,707 |
| 30 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 365,480 |
| 29 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 303,587 |
| 25 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 363,713 |
| 24 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 23 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 253,729 |
| 22 Jan 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 183,833 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.