ASX - Delayed Quote
AUD
Finbar Group Limited (FRI.AX)
0.7100
0.0000
(0.00%)
At close: October 29 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.7100
0.7100
0.7100
0.7100
0.7100
-
Oct 29, 2026
0.7100
0.7150
0.7100
0.7100
0.7100
33,705
Oct 28, 2026
0.7250
0.7250
0.7250
0.7250
0.7250
2,892
Oct 27, 2026
0.7100
0.7250
0.7000
0.7250
0.7250
13,735
Oct 26, 2026
0.7050
0.7100
0.7050
0.7100
0.7100
2,500
Oct 23, 2026
0.7300
0.7300
0.7300
0.7300
0.7300
623
Oct 22, 2026
0.7050
0.7300
0.7000
0.7300
0.7300
12,118
Oct 21, 2026
0.7050
0.7050
0.6950
0.6950
0.6950
58,147
Oct 20, 2026
0.7250
0.7300
0.7050
0.7050
0.7050
1,138
Oct 19, 2026
0.7100
0.7100
0.6900
0.7000
0.7000
19,155
Oct 16, 2026
0.6900
0.7400
0.6900
0.7050
0.7050
12,586
Oct 15, 2026
0.7100
0.7100
0.6850
0.6850
0.6850
64,802
Oct 14, 2026
0.7050
0.7400
0.6900
0.7000
0.7000
35,871
Oct 13, 2026
0.7150
0.7150
0.6900
0.6900
0.6900
59,207
Oct 12, 2026
0.7050
0.7100
0.7050
0.7100
0.7100
5,991
Oct 9, 2026
0.7050
0.7100
0.7050
0.7100
0.7100
26,808
Oct 8, 2026
0.6900
0.6900
0.6900
0.6900
0.6900
583
Oct 7, 2026
0.6900
0.7050
0.6900
0.6950
0.6950
16,072
Oct 6, 2026
0.6900
0.7150
0.6900
0.7150
0.7150
3,641
Oct 5, 2026
0.6975
0.7050
0.6900
0.6900
0.6900
7,300
Oct 2, 2026
0.6900
0.6900
0.6850
0.6850
0.6850
60,525
Oct 1, 2026
0.6950
0.6950
0.6850
0.6850
0.6850
9,555
Sep 30, 2026
0.6900
0.6900
0.6900
0.6900
0.6900
-
Sep 29, 2026
0.6900
0.6900
0.6900
0.6900
0.6900
5,625
Sep 28, 2026
0.7050
0.7050
0.7000
0.7000
0.7000
54,936
Sep 25, 2026
0.7150
0.7150
0.6850
0.7000
0.7000
152,161
Sep 24, 2026
0.7050
0.7150
0.7050
0.7150
0.7150
9,285
Sep 23, 2026
0.7050
0.7050
0.6975
0.7000
0.7000
33,776
Sep 22, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
330
Sep 21, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
76,011
Sep 18, 2026
0.7400
0.7400
0.7050
0.7050
0.7050
18,074
Sep 17, 2026
0.7100
0.7100
0.6950
0.7050
0.7050
8,892
Sep 16, 2026
0.7100
0.7100
0.7100
0.7100
0.7100
42,565
Sep 15, 2026
0.7050
0.7100
0.7050
0.7100
0.7100
71,401
Sep 14, 2026
0.7100
0.7100
0.7000
0.7000
0.7000
31,971
Sep 11, 2026
0.7100
0.7100
0.6900
0.7000
0.7000
35,455
Sep 10, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Sep 9, 2026
0.6900
0.6900
0.6800
0.6800
0.6800
385,134
Sep 8, 2026
0.7000
0.7000
0.6800
0.6900
0.6900
484,702
Sep 7, 2026
0.7600
0.7650
0.6700
0.7100
0.7100
169,601
Sep 4, 2026
0.7700
0.7700
0.7550
0.7600
0.7600
45,400
Sep 3, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
0.7800
0.7850
0.7800
0.7850
0.7850
15,335
Sep 2, 2026
0.7900
0.7900
0.7750
0.7800
0.7500
100,445
Sep 1, 2026
0.7950
0.7950
0.7800
0.7800
0.7500
6,928
Aug 31, 2026
0.8100
0.8100
0.7950
0.8000
0.7692
135,310
Aug 28, 2026
0.7800
0.8050
0.7800
0.8050
0.7740
418,274
Aug 27, 2026
0.7800
0.7900
0.7600
0.7750
0.7452
466,379
Aug 26, 2026
0.7850
0.7850
0.7650
0.7800
0.7500
110,674
Aug 25, 2026
0.7900
0.8050
0.7750
0.7850
0.7548
105,728
Aug 24, 2026
0.7900
0.8500
0.7750
0.7900
0.7596
191,809
Aug 21, 2026
0.7600
0.7900
0.7500
0.7600
0.7308
582,331
Aug 20, 2026
0.7050
0.7525
0.7050
0.7500
0.7212
671,223
Aug 19, 2026
0.7000
0.7050
0.6850
0.6850
0.6587
22,160
Aug 18, 2026
0.7050
0.7050
0.6850
0.6900
0.6635
10,555
Aug 17, 2026
0.7100
0.7100
0.7000
0.7050
0.6779
51,052
Aug 14, 2026
0.7100
0.7200
0.7100
0.7200
0.6923
31,989
Aug 13, 2026
0.7200
0.7300
0.7050
0.7200
0.6923
46,959
Aug 12, 2026
0.7100
0.7150
0.7050
0.7100
0.6827
25,226
Aug 11, 2026
0.7250
0.7250
0.7050
0.7150
0.6875
275,894
Aug 10, 2026
0.7350
0.7350
0.7150
0.7200
0.6923
39,046
Aug 7, 2026
0.7100
0.7100
0.7100
0.7100
0.6827
4,234
Aug 6, 2026
0.7100
0.7100
0.7100
0.7100
0.6827
80,800
Aug 5, 2026
0.7000
0.7100
0.6850
0.7100
0.6827
22,591
Aug 4, 2026
0.6800
0.6850
0.6800
0.6800
0.6538
6,864
Aug 3, 2026
0.6750
0.6750
0.6750
0.6750
0.6490
8,551
Jul 31, 2026
0.6750
0.6750
0.6750
0.6750
0.6490
995
Jul 30, 2026
0.6700
0.6800
0.6650
0.6700
0.6442
563,768
Jul 29, 2026
0.6850
0.6850
0.6700
0.6700
0.6442
179,449
Jul 28, 2026
0.7000
0.7050
0.6850
0.6850
0.6587
370,047
Jul 27, 2026
0.7000
0.7000
0.7000
0.7000
0.6731
3,604
Jul 24, 2026
0.7000
0.7000
0.6950
0.6950
0.6683
91,985
Jul 23, 2026
0.7000
0.7000
0.6950
0.6950
0.6683
20,532
Jul 22, 2026
0.6950
0.6950
0.6950
0.6950
0.6683
-
Jul 21, 2026
0.6950
0.6950
0.6900
0.6950
0.6683
81,106
Jul 20, 2026
0.7000
0.7000
0.6900
0.6950
0.6683
18,100
Jul 17, 2026
0.7100
0.7100
0.7000
0.7000
0.6731
85,616
Jul 16, 2026
0.7000
0.7100
0.7000
0.7050
0.6779
33,593
Jul 15, 2026
0.7100
0.7300
0.7000
0.7000
0.6731
29,454
Jul 14, 2026
0.7050
0.7050
0.7000
0.7000
0.6731
2,551
Jul 13, 2026
0.7100
0.7100
0.7050
0.7050
0.6779
439
Jul 10, 2026
0.7000
0.7100
0.7000
0.7100
0.6827
14,848
Jul 9, 2026
0.7000
0.7000
0.7000
0.7000
0.6731
19,037
Jul 8, 2026
0.7000
0.7000
0.7000
0.7000
0.6731
5
Jul 7, 2026
0.7100
0.7100
0.7000
0.7000
0.6731
9,425
Jul 6, 2026
0.7100
0.7100
0.7100
0.7100
0.6827
39,630
Jul 3, 2026
0.6950
0.7000
0.6950
0.7000
0.6731
17,676
Jul 2, 2026
0.7100
0.7100
0.6950
0.6950
0.6683
28,322
Jul 1, 2026
0.7100
0.7100
0.7100
0.7100
0.6827
30,651
Jun 30, 2026
0.7000
0.7050
0.6950
0.6950
0.6683
8,901
Jun 29, 2026
0.7000
0.7100
0.6950
0.6950
0.6683
78,006
Jun 26, 2026
0.6950
0.7000
0.6950
0.6950
0.6683
92,699
Jun 25, 2026
0.6800
0.6950
0.6800
0.6950
0.6683
50,504
Jun 24, 2026
0.6800
0.6800
0.6800
0.6800
0.6538
-
Jun 23, 2026
0.6900
0.7000
0.6800
0.6800
0.6538
104,998
Jun 22, 2026
0.7000
0.7000
0.6900
0.6900
0.6635
97,444
Jun 19, 2026
0.7000
0.7000
0.7000
0.7000
0.6731
-
Jun 18, 2026
0.7050
0.7050
0.7000
0.7000
0.6731
1,710
Jun 17, 2026
0.7100
0.7100
0.7100
0.7100
0.6827
-
Jun 16, 2026
0.7300
0.7300
0.7000
0.7100
0.6827
149,701
Jun 15, 2026
0.7000
0.7000
0.6850
0.7000
0.6731
71,610
Jun 12, 2026
0.7000
0.7050
0.6900
0.6900
0.6635
27,800
Jun 11, 2026
0.7000
0.7000
0.6850
0.7000
0.6731
32,987
Jun 10, 2026
0.6950
0.7050
0.6800
0.6800
0.6538
49,094
Jun 9, 2026
0.6900
0.6950
0.6900
0.6950
0.6683
80,066
Jun 5, 2026
0.6950
0.7000
0.6900
0.6950
0.6683
321,582
Jun 4, 2026
0.6800
0.6900
0.6725
0.6900
0.6635
175,379
Jun 3, 2026
0.6800
0.6800
0.6700
0.6800
0.6538
2,401
Jun 2, 2026
0.6800
0.6900
0.6600
0.6900
0.6635
272,961
Jun 1, 2026
0.6900
0.6900
0.6700
0.6700
0.6442
169,396
May 29, 2026
0.6800
0.6900
0.6750
0.6750
0.6490
281,096
May 28, 2026
0.6800
0.6900
0.6750
0.6850
0.6587
578,846
May 27, 2026
0.6750
0.6900
0.6750
0.6800
0.6538
112,629
May 26, 2026
0.6750
0.6850
0.6750
0.6750
0.6490
292,493
May 25, 2026
0.7000
0.7000
0.6750
0.6750
0.6490
520,702
May 22, 2026
0.7050
0.7050
0.7000
0.7050
0.6779
12,079
May 21, 2026
0.7000
0.7100
0.7000
0.7050
0.6779
400,513
May 20, 2026
0.7100
0.7150
0.7025
0.7025
0.6755
119,912
May 19, 2026
0.7100
0.7125
0.7100
0.7125
0.6851
9,020
May 18, 2026
0.7150
0.7225
0.7075
0.7075
0.6803
155,311
May 15, 2026
0.7150
0.7150
0.7050
0.7100
0.6827
186,242
May 14, 2026
0.7250
0.7250
0.7100
0.7100
0.6827
105,259
May 13, 2026
0.7250
0.7250
0.7150
0.7200
0.6923
123,420
May 12, 2026
0.7300
0.7300
0.7200
0.7200
0.6923
123,436
May 11, 2026
0.7400
0.7400
0.7250
0.7250
0.6971
77,684
May 8, 2026
0.7400
0.7400
0.7400
0.7400
0.7115
-
May 7, 2026
0.7450
0.7500
0.7350
0.7400
0.7115
43,570
May 6, 2026
0.7500
0.7500
0.7400
0.7500
0.7212
75,110
May 5, 2026
0.7550
0.7550
0.7450
0.7450
0.7163
218,104
May 4, 2026
0.7550
0.7550
0.7500
0.7500
0.7212
19,977
May 1, 2026
0.7400
0.7600
0.7400
0.7500
0.7212
13,802
Apr 30, 2026
0.7600
0.7600
0.7400
0.7400
0.7115
121,729
Apr 29, 2026
0.7500
0.7750
0.7450
0.7500
0.7212
15,979
Apr 28, 2026
0.7400
0.7800
0.7350
0.7350
0.7067
114,294
Apr 27, 2026
0.7500
0.7500
0.7350
0.7400
0.7115
8,464
Apr 24, 2026
0.7500
0.7650
0.7500
0.7650
0.7356
15,366
Apr 23, 2026
0.7550
0.7550
0.7550
0.7550
0.7260
5,188
Apr 22, 2026
0.7500
0.7500
0.7500
0.7500
0.7212
-
Apr 21, 2026
0.7750
0.7750
0.7500
0.7500
0.7212
32,652
Apr 20, 2026
0.7700
0.7800
0.7600
0.7750
0.7452
235,762
Apr 17, 2026
0.7800
0.7975
0.7650
0.7750
0.7452
345,605
Apr 16, 2026
0.7800
0.7800
0.7750
0.7750
0.7452
49,153
Apr 15, 2026
0.8000
0.8000
0.7800
0.7800
0.7500
137,475
Apr 14, 2026
0.8000
0.8100
0.7900
0.7950
0.7644
167,586
Apr 13, 2026
0.8100
0.8100
0.8000
0.8000
0.7692
10,673
Apr 10, 2026
0.8175
0.8300
0.8100
0.8100
0.7788
11,822
Apr 9, 2026
0.8050
0.8250
0.8000
0.8000
0.7692
87,928
Apr 8, 2026
0.8000
0.8050
0.8000
0.8050
0.7740
276
Apr 7, 2026
0.7950
0.7950
0.7875
0.7875
0.7572
757
Apr 2, 2026
0.7850
0.7950
0.7850
0.7950
0.7644
11,328
Apr 1, 2026
0.7700
0.7700
0.7700
0.7700
0.7404
20,659
Mar 31, 2026
0.7800
0.7850
0.7550
0.7700
0.7404
114,419
Mar 30, 2026
0.8000
0.8000
0.7800
0.7800
0.7500
221,767
Mar 27, 2026
0.8000
0.8100
0.8000
0.8050
0.7740
43,761
Mar 26, 2026
0.7850
0.7950
0.7850
0.7850
0.7548
177,912
Mar 25, 2026
0.7850
0.7850
0.7800
0.7800
0.7500
3,035
Mar 24, 2026
0.7750
0.7900
0.7750
0.7800
0.7500
100,629
Mar 23, 2026
0.7600
0.7750
0.7550
0.7700
0.7404
14,777
Mar 20, 2026
0.7800
0.7800
0.7700
0.7700
0.7404
31,937
Mar 19, 2026
0.7900
0.7900
0.7900
0.7900
0.7596
93,793
Mar 18, 2026
0.8000
0.8000
0.8000
0.8000
0.7692
9,668
Mar 17, 2026
0.7900
0.7900
0.7900
0.7900
0.7596
81,684
Mar 16, 2026
0.8000
0.8000
0.7900
0.7900
0.7596
92,813
Mar 13, 2026
0.7700
0.7950
0.7650
0.7900
0.7596
404,707
Mar 12, 2026
0.7700
0.7750
0.7700
0.7750
0.7452
8,624
Mar 11, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
0.7700
0.8100
0.7700
0.7800
0.7500
97,330
Mar 10, 2026
0.8000
0.8400
0.8000
0.8150
0.7596
349,585
Mar 9, 2026
0.8150
0.8250
0.8000
0.8000
0.7456
159,172
Mar 6, 2026
0.8550
0.8550
0.8150
0.8450
0.7876
15,340
Mar 5, 2026
0.8500
0.8700
0.8450
0.8700
0.8109
111,179
Mar 4, 2026
0.8650
0.8650
0.8350
0.8600
0.8016
53,352
Mar 3, 2026
0.8100
0.8700
0.8100
0.8700
0.8109
101,586
Mar 2, 2026
0.8450
0.8450
0.8350
0.8350
0.7783
4,737
Feb 27, 2026
0.8600
0.8750
0.8500
0.8650
0.8062
155,092
Feb 26, 2026
0.8200
0.8800
0.8200
0.8650
0.8062
859,111
Feb 25, 2026
0.8000
0.8200
0.8000
0.8100
0.7550
299,328
Feb 24, 2026
0.7700
0.8000
0.7700
0.7950
0.7410
396,221
Feb 23, 2026
0.7650
0.7750
0.7650
0.7700
0.7177
5,457
Feb 20, 2026
0.7700
0.7700
0.7500
0.7650
0.7130
64,224
Feb 19, 2026
0.7800
0.7800
0.7800
0.7800
0.7270
-
Feb 18, 2026
0.7550
0.7800
0.7550
0.7800
0.7270
344,101
Feb 17, 2026
0.7500
0.7550
0.7400
0.7550
0.7037
152,952
Feb 16, 2026
0.7500
0.7650
0.7450
0.7550
0.7037
110,886
Feb 13, 2026
0.7450
0.7800
0.7400
0.7800
0.7270
579,327
Feb 12, 2026
0.7600
0.7650
0.7400
0.7550
0.7037
612,857
Feb 11, 2026
0.7725
0.7850
0.7500
0.7600
0.7084
654,566
Feb 10, 2026
0.7650
0.7700
0.7450
0.7600
0.7084
117,834
Feb 9, 2026
0.7700
0.8250
0.7600
0.7600
0.7084
343,319
Feb 6, 2026
0.8000
0.8000
0.7500
0.7650
0.7130
145,260
Feb 5, 2026
0.7800
0.8000
0.7750
0.7900
0.7363
46,657
Feb 4, 2026
0.7600
0.8050
0.7100
0.8050
0.7503
159,541
Feb 3, 2026
0.8050
0.8100
0.7750
0.7750
0.7223
534,994
Feb 2, 2026
0.8150
0.8250
0.8000
0.8000
0.7456
227,023
Jan 30, 2026
0.8150
0.8250
0.8150
0.8250
0.7689
50,606
Jan 29, 2026
0.8050
0.8200
0.8050
0.8150
0.7596
50,364
Jan 28, 2026
0.8000
0.8200
0.7900
0.8100
0.7550
124,622
Jan 27, 2026
0.8000
0.8250
0.8000
0.8000
0.7456
121,427
Jan 23, 2026
0.8300
0.8300
0.8150
0.8150
0.7596
18,899
Jan 22, 2026
0.8300
0.8300
0.8200
0.8200
0.7643
480
Jan 21, 2026
0.8450
0.8450
0.8200
0.8200
0.7643
9,465
Jan 20, 2026
0.8100
0.8450
0.8100
0.8450
0.7876
265,364
Jan 19, 2026
0.8100
0.8300
0.8100
0.8150
0.7596
160,225
Jan 16, 2026
0.8400
0.8500
0.8200
0.8300
0.7736
169,918
Jan 15, 2026
0.8500
0.8500
0.8350
0.8400
0.7829
3,433
Jan 14, 2026
0.8200
0.8350
0.8150
0.8350
0.7783
40,852
Jan 13, 2026
0.8400
0.8500
0.8200
0.8500
0.7922
352,698
Jan 12, 2026
0.8400
0.8450
0.8300
0.8350
0.7783
138,071
Jan 9, 2026
0.8500
0.8600
0.8300
0.8350
0.7783
34,726
Jan 8, 2026
0.8500
0.8500
0.8450
0.8450
0.7876
2,226
Jan 7, 2026
0.8500
0.8550
0.8500
0.8550
0.7969
10,352
Jan 6, 2026
0.8450
0.8550
0.8275
0.8550
0.7969
85,802
Jan 5, 2026
0.8350
0.8600
0.8225
0.8400
0.7829
30,701
Jan 2, 2026
0.8475
0.8500
0.8350
0.8350
0.7783
439,803
Dec 31, 2025
0.8500
0.8600
0.8500
0.8500
0.7922
611,224
Dec 30, 2025
0.8500
0.8500
0.8500
0.8500
0.7922
18,895
Dec 29, 2025
0.8450
0.8650
0.8450
0.8550
0.7969
116,618
Dec 24, 2025
0.8750
0.8750
0.8350
0.8450
0.7876
129,319
Dec 23, 2025
0.8600
0.8700
0.8600
0.8700
0.8109
8,827
Dec 22, 2025
0.8500
0.8700
0.8450
0.8600
0.8016
147,094
Dec 19, 2025
0.8725
0.8800
0.8350
0.8500
0.7922
155,125
Dec 18, 2025
0.8800
0.8850
0.8500
0.8650
0.8062
298,696
Dec 17, 2025
0.8650
0.8750
0.8550
0.8750
0.8155
184,017
Dec 16, 2025
0.8700
0.8700
0.8600
0.8650
0.8062
48,029
Dec 15, 2025
0.8650
0.8750
0.8600
0.8750
0.8155
18,368
Dec 12, 2025
0.8950
0.8950
0.8550
0.8750
0.8155
24,510
Dec 11, 2025
0.8850
0.8950
0.8800
0.8900
0.8295
336,959
Dec 10, 2025
0.8650
0.9000
0.8150
0.9000
0.8388
205,306
Dec 9, 2025
0.8700
0.8700
0.8450
0.8600
0.8016
126,833
Dec 8, 2025
0.8950
0.8950
0.8900
0.8900
0.8295
10,138
Dec 5, 2025
0.9000
0.9000
0.9000
0.9000
0.8388
-
Dec 4, 2025
0.8950
0.9000
0.8775
0.9000
0.8388
121,461
Dec 3, 2025
0.8950
0.9000
0.8800
0.8950
0.8342
61,624
Dec 2, 2025
0.8950
0.9000
0.8900
0.9000
0.8388
78,691
Dec 1, 2025
0.8975
0.9000
0.8800
0.8950
0.8342
83,187
Nov 28, 2025
0.9000
0.9000
0.8800
0.8900
0.8295
44,006
Nov 27, 2025
0.8850
0.9000
0.8800
0.8800
0.8202
23,649
Nov 26, 2025
0.9000
0.9000
0.8800
0.9000
0.8388
13,147
Nov 25, 2025
0.8750
0.9000
0.8750
0.9000
0.8388
61,477
Nov 24, 2025
0.8700
0.8850
0.8650
0.8850
0.8249
37,194
Nov 21, 2025
0.8950
0.8950
0.8650
0.8650
0.8062
85,587
Nov 20, 2025
0.8900
0.9050
0.8775
0.9000
0.8388
280,502
Nov 19, 2025
0.8400
0.8750
0.8400
0.8750
0.8155
112,923
Nov 18, 2025
0.8950
0.8950
0.8400
0.8400
0.7829
78,692
Nov 17, 2025
0.9200
0.9200
0.8750
0.8950
0.8342
78,763
Nov 14, 2025
0.9150
0.9250
0.8800
0.8900
0.8295
356,939
Nov 13, 2025
0.9350
0.9350
0.9200
0.9350
0.8715
2,256,792
Nov 12, 2025
0.9350
0.9500
0.9125
0.9400
0.8761
1,175,532
Nov 11, 2025
0.9300
0.9500
0.9150
0.9325
0.8691
554,456
Nov 10, 2025
0.9150
0.9350
0.9000
0.9350
0.8715
249,042
Nov 7, 2025
0.9300
0.9300
0.9000
0.9000
0.8388
141,386
Nov 6, 2025
0.9100
0.9300
0.9100
0.9100
0.8482
680,713
Nov 5, 2025
0.8600
0.9050
0.8550
0.8900
0.8295
1,176,118
Nov 4, 2025
0.8700
0.8900
0.8500
0.8500
0.7922
85,286
Nov 3, 2025
0.8950
0.8950
0.8600
0.8600
0.8016
9,202
Oct 31, 2025
0.8750
0.8750
0.8650
0.8650
0.8062
3,252
Oct 30, 2025
0.9000
0.9000
0.8650
0.8750
0.8155
39,502
