ASX - Delayed Quote AUD

Finder Energy Holdings Limited (FDR.AX)

Compare
0.0410
-0.0110
(-21.15%)
At close: 3:56:26 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.05000.05000.04100.04100.0410472,119
Apr 4, 20250.05000.05200.04400.05200.05203,496,430
Apr 3, 20250.05400.05800.05100.05700.05701,187,302
Apr 2, 20250.05300.05400.05100.05400.05401,319,580
Apr 1, 20250.05500.05800.05500.05800.0580202,145
Mar 31, 20250.05900.05900.05900.05900.059010,333
Mar 28, 20250.05900.06000.05900.06000.0600114,615
Mar 27, 20250.05600.05600.05400.05400.054096,926
Mar 26, 20250.05800.06000.05800.06000.0600622,996
Mar 25, 20250.05700.05900.05700.05800.0580300,308
Mar 24, 20250.05100.05200.05050.05200.0520336,276
Mar 21, 20250.05100.05100.05100.05100.051010,000
Mar 20, 20250.05000.05100.04900.05100.0510162,337
Mar 19, 20250.04800.04800.04800.04800.048015,000
Mar 18, 20250.04900.04900.04900.04900.0490-
Mar 17, 20250.04900.04900.04900.04900.0490100,000
Mar 14, 20250.04800.04800.04800.04800.0480243,584
Mar 13, 20250.05000.05000.05000.05000.050064,870
Mar 12, 20250.04900.04950.04900.04950.049599,480
Mar 11, 20250.04800.04950.04800.04950.049520,600
Mar 10, 20250.05000.05000.05000.05000.050062,059
Mar 7, 20250.05000.05000.04700.05000.0500381,265
Mar 6, 20250.04900.05000.04900.05000.0500453,750
Mar 5, 20250.04900.04900.04900.04900.0490208,833
Mar 4, 20250.04900.05100.04900.05100.0510196,015
Mar 3, 20250.05000.05000.05000.05000.0500-
Feb 28, 20250.04900.05000.04900.05000.0500384,858
Feb 27, 20250.04900.04900.04900.04900.049030,000
Feb 26, 20250.05000.05000.04700.04800.04801,192,551
Feb 25, 20250.04900.04900.04900.04900.0490159,787
Feb 24, 20250.05000.05100.05000.05000.0500304,474
Feb 21, 20250.05100.05100.05100.05100.051059,756
Feb 20, 20250.05000.05000.04900.05000.05001,316,845
Feb 19, 20250.04900.05400.04900.05300.0530586,688
Feb 18, 20250.05100.05300.05100.05300.0530693,126
Feb 17, 20250.04400.05300.04400.05100.05101,706,038
Feb 14, 20250.04000.04400.04000.04400.044084,819
Feb 13, 20250.03900.04000.03800.04000.04001,829,749
Feb 12, 20250.03500.03800.03500.03800.0380138,433
Feb 11, 20250.03400.03400.03300.03300.033089,961
Feb 10, 20250.03400.03400.03400.03400.034013,499
Feb 7, 20250.03500.03500.03400.03400.034042,058
Feb 6, 20250.03700.03700.03600.03600.0360428,271
Feb 5, 20250.03700.03800.03600.03800.038090,640
Feb 4, 20250.03550.03550.03550.03550.035574,999
Feb 3, 20250.03600.03600.03200.03200.03201,587,382
Jan 31, 20250.04000.04000.03600.03600.0360223,500
Jan 30, 20250.03800.03800.03800.03800.0380-
Jan 29, 20250.03600.03800.03600.03800.0380600,868
Jan 28, 20250.04000.04000.03600.03600.036057,249
Jan 24, 20250.03500.03500.03500.03500.035098,493
Jan 23, 20250.03500.03500.03500.03500.0350136,000
Jan 22, 20250.03600.03600.03600.03600.0360-
Jan 21, 20250.03700.03700.03600.03600.0360184,300
Jan 20, 20250.03800.03800.03800.03800.038076,292
Jan 17, 20250.03600.03600.03600.03600.0360-
Jan 16, 20250.03600.03600.03600.03600.036022,700
Jan 15, 20250.03500.03500.03500.03500.0350-
Jan 14, 20250.03700.03700.03500.03500.0350146,049
Jan 13, 20250.03700.03700.03700.03700.0370110,921
Jan 10, 20250.03800.03800.03800.03800.0380190,000
Jan 9, 20250.04000.04000.04000.04000.04003,750
Jan 8, 20250.04000.04000.04000.04000.04001,314
Jan 7, 20250.04000.04000.04000.04000.040033,174
Jan 6, 20250.04000.04100.03900.03900.0390250,402
Jan 3, 20250.03900.04000.03200.03200.0320715,179
Jan 2, 20250.03900.03900.03900.03900.0390-
Dec 31, 20240.03900.03900.03900.03900.0390-
Dec 30, 20240.03900.03900.03900.03900.039019,076
Dec 27, 20240.03900.03900.03900.03900.0390285,924
Dec 24, 20240.04000.04000.03900.03900.0390114,500
Dec 23, 20240.04400.04400.04400.04400.0440-
Dec 20, 20240.04400.04400.04400.04400.0440100,000
Dec 19, 20240.04300.04300.04000.04300.0430915,390
Dec 18, 20240.04500.04500.04500.04500.0450-
Dec 17, 20240.04500.04500.04400.04500.0450365,708
Dec 16, 20240.04200.04200.04200.04200.0420-
Dec 13, 20240.04200.04200.04200.04200.0420-
Dec 12, 20240.04200.04200.04200.04200.0420-
Dec 11, 20240.04200.04200.04200.04200.0420-
Dec 10, 20240.04200.04200.04200.04200.0420-
Dec 9, 20240.04200.04200.04200.04200.04209,500
Dec 6, 20240.04300.04300.04200.04200.0420181,500
Dec 5, 20240.04500.04500.04300.04300.04302,000
Dec 4, 20240.04500.04700.04500.04700.0470115,299
Dec 3, 20240.04500.04500.04400.04400.0440204,949
Dec 2, 20240.04500.04500.04500.04500.0450-
Nov 29, 20240.04500.04500.04500.04500.0450-
Nov 28, 20240.04500.04500.04500.04500.0450-
Nov 27, 20240.04500.04500.04500.04500.045088,100
Nov 26, 20240.04500.04500.04500.04500.045059,797
Nov 25, 20240.04600.04600.04500.04500.045062,222
Nov 22, 20240.04600.04600.04500.04500.0450238,445
Nov 21, 20240.04900.04900.04900.04900.049033,162
Nov 20, 20240.04900.04900.04900.04900.0490-
Nov 19, 20240.04800.04900.04700.04900.049048,000
Nov 18, 20240.05000.05000.04600.04600.0460648,233
Nov 15, 20240.04800.05000.04700.04700.0470197,959
Nov 14, 20240.04800.04900.04600.04600.0460238,743
Nov 13, 20240.04900.04900.04900.04900.0490130,608
Nov 12, 20240.05200.05200.05000.05000.0500492,547
Nov 11, 20240.05400.05400.05200.05200.0520603,043
Nov 8, 20240.05400.05400.05100.05400.0540370,621
Nov 7, 20240.05600.05700.05300.05500.0550314,026
Nov 6, 20240.05500.05500.05100.05300.0530371,388
Nov 5, 20240.05500.05500.05200.05200.0520286,063
Nov 4, 20240.05600.06000.05500.05700.05702,277,601
Nov 1, 20240.05000.05600.04900.05500.05501,867,503
Oct 31, 20240.04800.05200.04800.05200.0520663,241
Oct 30, 20240.04800.04800.04700.04800.048093,461
Oct 29, 20240.04800.04800.04800.04800.0480-
Oct 28, 20240.04800.04800.04800.04800.048097,873
Oct 25, 20240.04800.04800.04800.04800.0480100,000
Oct 24, 20240.04800.04800.04700.04800.0480221,142
Oct 23, 20240.04800.04800.04800.04800.048069,538
Oct 22, 20240.04900.04900.04800.04800.048093,616
Oct 21, 20240.04900.04900.04900.04900.0490100,000
Oct 18, 20240.04900.04900.04900.04900.049011,636
Oct 17, 20240.04900.05100.04900.05000.0500297,627
Oct 16, 20240.04900.04900.04800.04800.0480281,304
Oct 15, 20240.05000.05100.04800.05100.05101,461,650
Oct 14, 20240.04900.05100.04900.05100.0510240,000
Oct 11, 20240.05000.05100.04800.05100.0510464,144
Oct 10, 20240.05000.05500.05000.05100.0510929,450
Oct 9, 20240.05000.05000.05000.05000.0500-
Oct 8, 20240.04800.05000.04800.05000.0500180,600
Oct 7, 20240.05000.05000.04800.04800.0480513,012
Oct 4, 20240.05000.05000.05000.05000.050090,000
Oct 3, 20240.05000.05000.04900.05000.0500358,455
Oct 2, 20240.04800.05000.04700.05000.0500586,832
Oct 1, 20240.05000.05100.04900.04900.0490121,636
Sep 30, 20240.04900.05000.04800.04800.0480605,569
Sep 27, 20240.05000.05200.05000.05200.0520200,000
Sep 26, 20240.05200.05200.05200.05200.052039,212
Sep 25, 20240.05100.05100.04900.04900.049060,000
Sep 24, 20240.05500.05500.05500.05500.055010,000
Sep 23, 20240.05000.05000.05000.05000.0500-
Sep 20, 20240.05600.05600.05000.05000.0500200,000
Sep 19, 20240.05000.05500.05000.05500.0550560,386
Sep 18, 20240.05200.05200.04800.04800.0480119,720
Sep 17, 20240.04900.04900.04800.04800.048045,982
Sep 16, 20240.04900.04900.04900.04900.0490450
Sep 13, 20240.05000.05000.05000.05000.0500-
Sep 12, 20240.05100.05100.04900.05000.0500198,543
Sep 11, 20240.05100.05100.04800.04800.048011,114
Sep 10, 20240.04800.05100.04800.05100.0510219,520
Sep 9, 20240.05000.05000.04800.04800.048053,790
Sep 6, 20240.05000.05000.05000.05000.050027,004
Sep 5, 20240.05000.05000.05000.05000.0500172,000
Sep 4, 20240.05100.05100.04800.05000.0500130,646
Sep 3, 20240.04950.04950.04700.04700.0470119,367
Sep 2, 20240.05000.05000.05000.05000.0500412,132
Aug 30, 20240.04900.05000.04900.05000.0500634,149
Aug 29, 20240.04700.04700.04700.04700.0470-
Aug 28, 20240.04700.04700.04700.04700.0470718
Aug 27, 20240.04600.04700.04600.04700.0470144,521
Aug 26, 20240.04600.04600.04600.04600.0460287,950
Aug 23, 20240.04500.04600.04500.04600.046033,196
Aug 22, 20240.04800.04800.04400.04500.04501,161,863
Aug 21, 20240.04700.04700.04700.04700.047021,304
Aug 20, 20240.04700.04700.04700.04700.0470-
Aug 19, 20240.04700.04700.04700.04700.0470-
Aug 16, 20240.04700.04700.04700.04700.0470624
Aug 15, 20240.04800.04900.04700.04900.0490115,136
Aug 14, 20240.05000.05000.04700.04900.0490144,845
Aug 13, 20240.05000.05000.05000.05000.0500-
Aug 12, 20240.05100.05100.04800.05000.0500197,772
Aug 9, 20240.05060.05060.04770.04970.0497427,064
Aug 8, 20240.06720.06720.05060.05060.05062,609,973
Aug 7, 20240.05750.05750.05750.05750.0575-
Aug 6, 20240.05750.05750.05750.05750.0575-
Aug 5, 20240.05750.05750.05750.05750.05759,321
Aug 2, 20240.06000.06000.06000.06000.0600-
Aug 1, 20240.05600.06000.05600.06000.060063,962
Jul 31, 20240.05500.05500.05500.05500.0550-
Jul 30, 20240.05500.05500.05500.05500.05501
Jul 29, 20240.05700.05700.05500.05500.055033,790
Jul 26, 20240.05600.05600.05600.05600.05602,500
Jul 25, 20240.05600.05600.05600.05600.0560-
Jul 24, 20240.05600.05600.05600.05600.0560-
Jul 23, 20240.05600.05600.05600.05600.0560-
Jul 22, 20240.05600.05600.05600.05600.0560-
Jul 19, 20240.05600.05600.05600.05600.0560-
Jul 18, 20240.05600.05600.05600.05600.056059,462
Jul 17, 20240.05800.05800.05600.05600.05609,561
Jul 16, 20240.05800.05800.05800.05800.058034,440
Jul 15, 20240.05800.05800.05800.05800.05804,000
Jul 12, 20240.05700.05700.05700.05700.0570-
Jul 11, 20240.05800.05800.05700.05700.057050,026
Jul 10, 20240.06100.06100.05800.05800.058033,434
Jul 9, 20240.06100.06100.06100.06100.0610-
Jul 8, 20240.06100.06100.06100.06100.06102,000
Jul 5, 20240.06100.06100.06100.06100.0610-
Jul 4, 20240.06100.06100.06100.06100.0610-
Jul 3, 20240.06200.06300.06100.06100.061072,764
Jul 2, 20240.06100.06100.06100.06100.0610-
Jul 1, 20240.06100.06100.06100.06100.0610-
Jun 28, 20240.06000.06100.06000.06100.0610127,442
Jun 27, 20240.05900.05900.05600.05600.056074,516
Jun 26, 20240.05900.05900.05900.05900.05909,000
Jun 25, 20240.05700.05700.05600.05600.056038,906
Jun 24, 20240.05600.05600.05600.05600.0560-
Jun 21, 20240.05600.05600.05600.05600.0560-
Jun 20, 20240.05600.06000.05600.05600.056062,500
Jun 19, 20240.05500.05500.05500.05500.0550123,928
Jun 18, 20240.06500.06500.06500.06500.0650-
Jun 17, 20240.06500.06500.06500.06500.0650-
Jun 14, 20240.06500.06500.06500.06500.065015,353
Jun 13, 20240.06500.06600.06500.06500.0650151,423
Jun 12, 20240.06100.06500.06100.06500.0650154,640
Jun 11, 20240.05600.05600.05600.05600.056016,648
Jun 7, 20240.06000.06000.06000.06000.060080,000
Jun 6, 20240.06000.06000.06000.06000.0600328
Jun 5, 20240.06500.06500.06500.06500.065076
Jun 4, 20240.06600.06600.06600.06600.066012,000
Jun 3, 20240.06800.06800.06800.06800.0680142,841
May 31, 20240.06800.06800.06800.06800.0680-
May 30, 20240.06800.06900.06500.06800.0680292,337
May 29, 20240.06100.06100.06000.06000.060022,948
May 28, 20240.05900.06000.05900.06000.060060,000
May 27, 20240.05600.05600.05600.05600.056071,430
May 24, 20240.05700.05700.05600.05600.0560159,570
May 23, 20240.05700.05900.05600.05900.0590497,375
May 22, 20240.06000.06000.05900.05900.059068,657
May 21, 20240.05700.06000.05600.06000.0600126,171
May 20, 20240.05800.05800.05700.05700.0570322,527
May 17, 20240.06600.06600.06600.06600.0660-
May 16, 20240.06600.06600.06600.06600.066015,008
May 15, 20240.05900.06600.05900.06600.0660172,752
May 14, 20240.06000.06000.05900.06000.0600131,733
May 13, 20240.06000.06000.06000.06000.0600239,636
May 10, 20240.06300.06300.06300.06300.0630-
May 9, 20240.06300.06300.06300.06300.0630-
May 8, 20240.06300.06300.06300.06300.0630-
May 7, 20240.06500.06500.05900.06300.0630111,803
May 6, 20240.06500.06500.06500.06500.0650110,652
May 3, 20240.06000.06000.06000.06000.0600-
May 2, 20240.06000.06000.06000.06000.0600100,000
May 1, 20240.06200.06200.06200.06200.0620201,532
Apr 30, 20240.06200.06500.06200.06200.0620356,497
Apr 29, 20240.06100.06100.06000.06000.060064,107
Apr 26, 20240.06200.06300.06200.06300.0630120,358
Apr 24, 20240.05700.05700.05700.05700.0570-
Apr 23, 20240.05600.05700.05600.05700.0570140,358
Apr 22, 20240.05600.05600.05600.05600.0560-
Apr 19, 20240.05600.05600.05600.05600.056010,000
Apr 18, 20240.05600.05600.05500.05500.055035,000
Apr 17, 20240.05600.05600.05600.05600.056069,999
Apr 16, 20240.05600.05600.05600.05600.05603,814
Apr 15, 20240.05500.05600.05500.05600.0560281,897
Apr 12, 20240.05700.05700.05600.05600.0560133,966
Apr 11, 20240.05500.05500.05500.05500.0550-
Apr 10, 20240.05500.05500.05500.05500.0550140,582
Apr 9, 20240.06000.06000.05800.05900.0590100,585
Apr 8, 20240.06100.06100.06000.06000.060015,415

Related Tickers