Findi Limited (ASX:FND)
Australia · Delayed Price · Currency is AUD 3.870
-0.040 (-1.02%)
Aug 22, 2025, 4:10 PM AEST
Findi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.94 | 3.94 | 3.81 | 3.87 | 3.87 | -1.02% | 70,104 |
| Aug 21, 2025 | 3.99 | 4.06 | 3.85 | 3.91 | 3.91 | -2.25% | 214,912 |
| Aug 20, 2025 | 3.95 | 4.09 | 3.89 | 4.00 | 4.00 | 1.78% | 219,830 |
| Aug 19, 2025 | 3.88 | 4.03 | 3.78 | 3.93 | 3.93 | 0.77% | 95,662 |
| Aug 18, 2025 | 4.03 | 4.06 | 3.85 | 3.90 | 3.90 | -2.74% | 70,104 |
| Aug 15, 2025 | 4.05 | 4.07 | 3.98 | 4.01 | 4.01 | 0.25% | 309,224 |
| Aug 14, 2025 | 4.00 | 4.04 | 3.86 | 4.00 | 4.00 | -0.50% | 252,464 |
| Aug 13, 2025 | 3.81 | 4.05 | 3.74 | 4.02 | 4.02 | 5.51% | 498,933 |
| Aug 12, 2025 | 3.64 | 3.81 | 3.64 | 3.81 | 3.81 | 4.38% | 139,321 |
| Aug 11, 2025 | 3.90 | 3.90 | 3.65 | 3.65 | 3.65 | -5.68% | 218,882 |
| Aug 8, 2025 | 3.82 | 3.98 | 3.70 | 3.87 | 3.87 | 0.78% | 221,162 |
| Aug 7, 2025 | 3.82 | 3.84 | 3.66 | 3.84 | 3.84 | 1.32% | 249,750 |
| Aug 6, 2025 | 3.75 | 3.95 | 3.74 | 3.79 | 3.79 | 1.61% | 225,206 |
| Aug 5, 2025 | 3.70 | 3.78 | 3.67 | 3.73 | 3.73 | 1.08% | 162,566 |
| Aug 4, 2025 | 3.73 | 3.75 | 3.65 | 3.69 | 3.69 | -0.81% | 113,050 |
| Aug 1, 2025 | 3.74 | 3.78 | 3.71 | 3.72 | 3.72 | 0.27% | 54,564 |
| Jul 31, 2025 | 3.73 | 3.78 | 3.71 | 3.71 | 3.71 | -0.54% | 76,568 |
| Jul 30, 2025 | 3.97 | 3.98 | 3.73 | 3.73 | 3.73 | -5.57% | 169,211 |
| Jul 29, 2025 | 3.76 | 3.97 | 3.76 | 3.95 | 3.95 | 5.33% | 128,026 |
| Jul 28, 2025 | 3.75 | 3.80 | 3.71 | 3.75 | 3.75 | 0.27% | 51,871 |
| Jul 25, 2025 | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | -1.32% | 95,798 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -0.26% | 56,934 |
| Jul 23, 2025 | 3.87 | 3.87 | 3.78 | 3.80 | 3.80 | -0.52% | 62,463 |
| Jul 22, 2025 | 3.90 | 3.93 | 3.80 | 3.82 | 3.82 | -0.52% | 92,872 |
| Jul 21, 2025 | 3.78 | 3.90 | 3.71 | 3.84 | 3.84 | 1.59% | 74,177 |
| Jul 18, 2025 | 3.94 | 3.94 | 3.78 | 3.78 | 3.78 | -2.83% | 107,054 |
| Jul 17, 2025 | 3.92 | 3.93 | 3.86 | 3.89 | 3.89 | -0.77% | 57,917 |
| Jul 16, 2025 | 3.80 | 3.92 | 3.76 | 3.92 | 3.92 | 3.16% | 97,625 |
| Jul 15, 2025 | 3.66 | 3.83 | 3.66 | 3.80 | 3.80 | 4.40% | 65,992 |
| Jul 14, 2025 | 3.80 | 3.83 | 3.64 | 3.64 | 3.64 | -4.21% | 195,015 |
| Jul 11, 2025 | 3.89 | 3.89 | 3.78 | 3.80 | 3.80 | -1.30% | 70,364 |
| Jul 10, 2025 | 4.02 | 4.02 | 3.85 | 3.85 | 3.85 | -4.23% | 115,543 |
| Jul 9, 2025 | 3.88 | 4.07 | 3.85 | 4.02 | 4.02 | 3.61% | 125,910 |
| Jul 8, 2025 | 3.99 | 3.99 | 3.86 | 3.88 | 3.88 | -4.20% | 169,721 |
| Jul 7, 2025 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | 1.00% | 38,230 |
| Jul 4, 2025 | 4.11 | 4.11 | 3.99 | 4.01 | 4.01 | -2.20% | 84,939 |
| Jul 3, 2025 | 4.10 | 4.24 | 3.89 | 4.10 | 4.10 | 1.49% | 211,587 |
| Jul 2, 2025 | 4.32 | 4.32 | 4.02 | 4.04 | 4.04 | -4.94% | 154,734 |
| Jul 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jun 30, 2025 | 4.17 | 4.35 | 4.17 | 4.25 | 4.25 | 1.92% | 50,026 |
| Jun 27, 2025 | 4.20 | 4.29 | 4.12 | 4.17 | 4.17 | 0.24% | 88,297 |
| Jun 26, 2025 | 4.50 | 4.59 | 4.16 | 4.16 | 4.16 | -5.02% | 265,783 |
| Jun 25, 2025 | 4.39 | 4.67 | 4.34 | 4.38 | 4.38 | 2.58% | 330,570 |
| Jun 24, 2025 | 3.91 | 4.41 | 3.91 | 4.27 | 4.27 | 11.49% | 354,336 |
| Jun 23, 2025 | 3.83 | 3.86 | 3.58 | 3.83 | 3.83 | 0.26% | 283,663 |
| Jun 20, 2025 | 3.71 | 3.82 | 3.62 | 3.82 | 3.82 | 2.96% | 160,713 |
| Jun 19, 2025 | 3.74 | 3.81 | 3.67 | 3.71 | 3.71 | -0.54% | 110,046 |
| Jun 18, 2025 | 3.82 | 3.82 | 3.72 | 3.73 | 3.73 | -2.61% | 69,120 |
| Jun 17, 2025 | 3.73 | 3.87 | 3.70 | 3.83 | 3.83 | 2.68% | 77,063 |
| Jun 16, 2025 | 3.87 | 3.94 | 3.70 | 3.73 | 3.73 | -2.86% | 164,835 |