Findi Limited Historical Data - FND | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Findi Limited (FND)
Findi Limited (FND) Historical

Findi Limited (FND)

2.95

0.01

( 0.34% )

Updated: 21:40:27

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-1.66666666667	3	3.3	2.81	232405	3.07889328	DE
4	-0.17	-5.44871794872	3.12	3.3	2.31	240122	2.82202023	DE
12	1.105	59.891598916	1.845	3.41	1.84	277373	2.63983871	DE
26	2	210.526315789	0.95	3.41	0.875	251887	1.94976419	DE
52	2.4	436.363636364	0.55	3.41	0.385	160040	1.70686424	DE
156	2.55	637.5	0.4	3.41	0.385	118726	1.51829718	DE
260	2.55	637.5	0.4	3.41	0.385	118726	1.51829718	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715667300	2.94	0.01	0.34	2.93	3	2.93	36784
1715580900	2.93	0.11	3.90	2.84	2.98	2.81	104213
1715321700	2.82	-0.22	-7.24	3.15	3.15	2.81	211994
1715235300	3.04	-0.22	-6.75	3.25	3.3	3	256326
1715148900	3.2599999	0.08	2.52	3.2	3.2799999	3.17	259605
1715062500	3.18	0.18	6.00	3	3.19	3	329885
1714976100	3	0.1	3.45	3	3.0099999	2.93	90960
1714716900	2.9	-0.01	-0.34	2.93	3.05	2.8	198406
1714630500	2.91	-0.14	-4.59	3.05	3.05	2.91	63496
1714544100	3.05	-0.03	-0.97	3.11	3.19	3.02	133980
1714457700	3.08	0.23	8.07	2.9	3.11	2.9	346593
1714371300	2.85	0.27	10.47	2.57	2.87	2.57	163050
1714112100	2.58	0.04	1.57	2.6	2.64	2.5	74730
1713939300	2.54	-0.01	-0.39	2.58	2.68	2.52	80952
1713852900	2.55	-0.05	-1.92	2.66	2.67	2.5299999	144516
1713766500	2.6	0.12	4.84	2.41	2.61	2.31	254675
1713507300	2.48	-0.16	-6.06	2.74	2.74	2.48	229074
1713420900	2.64	0.04	1.54	2.57	2.8	2.52	291878
1713334500	2.6	-0.1	-3.70	2.62	2.85	2.56	299723
1713248100	2.7	-0.42	-13.46	3.12	3.14	2.34	1028268
1713161700	3.12	0.02	0.65	3.29	3.35	2.95	510628
1712902500	3.1	0	0.00	3.1	3.1	3.1	0
1712816100	3.1	0	0.00	3.1	3.1	3.1	0
1712729700	3.1	-0.08	-2.52	3.2	3.25	3.1	107333
1712643300	3.18	0.1	3.25	3.4	3.41	3.17	251146
1712553300	3.08	0	0.00	3.08	3.08	3.08	0
1712294100	3.08	-0.11	-3.45	3.22	3.23	2.96	197986
1712207700	3.19	-0.03	-0.93	3.19	3.34	3.15	183119
1712121300	3.22	0.06	1.90	3.17	3.25	3.06	281115
1712034900	3.16	0.27	9.34	2.93	3.21	2.88	379882
1711602900	2.89	0.14	5.09	2.75	2.99	2.74	240241
1711516500	2.75	-0.04	-1.43	2.81	2.92	2.73	302118
1711430100	2.79	0.04	1.45	2.7599999	2.83	2.7	138873
1711343700	2.75	-0.08	-2.83	2.8	2.95	2.75	448114
1711084500	2.83	-0.11	-3.74	2.95	3.07	2.7599999	326445
1710998100	2.94	0.18	6.52	2.87	2.97	2.74	754892
1710911700	2.7599999	0.08	2.99	2.64	2.9	2.58	766540
1710825300	2.68	0.28	11.67	2.38	2.71	2.38	402708
1710738900	2.4	-0.08	-3.23	2.49	2.49	2.31	337179
1710479700	2.48	-0.03	-1.20	2.5	2.5	2.37	195315
1710393300	2.5099999	0.02	0.80	2.5	2.58	2.43	200019
1710306900	2.49	0.24	10.67	2.25	2.54	2.25	415965
1710220500	2.25	0.04	1.81	2.22	2.2799999	2.21	250909
1710134100	2.21	0.07	3.27	2.19	2.22	2.17	160228
1709874900	2.14	0	0.00	2.12	2.21	2.09	164727
1709788500	2.14	0.07	3.38	2.11	2.19	2.11	103947
1709702100	2.07	-0.14	-6.33	2.21	2.21	2.0099999	233218
1709615700	2.21	0.05	2.31	2.18	2.34	2.16	159452
1709529300	2.16	-0.04	-1.82	2.2	2.25	2.05	251229
1709270100	2.2	0.03	1.38	2.22	2.27	2.15	113071
1709183700	2.17	0.19	9.32	2	2.43	2	529685
1709097300	1.985	0.03	1.28	1.95	1.99	1.915	140042
1709010900	1.96	-0.06	-2.97	2.02	2.04	1.885	247123
1708924500	2.02	0.08	3.86	2.05	2.05	2	128198
1708665300	1.945	-0.11	-5.12	2	2.0099999	1.84	298778
1708578900	2.05	-0.01	-0.49	2.12	2.15	2.0099999	238070
1708492500	2.06	0.01	0.49	2.04	2.16	1.98	338690
1708406100	2.05	0.29	16.15	1.845	2.06	1.845	618819
1708319700	1.765	0.06	3.52	1.705	1.77	1.705	200828
1708060500	1.705	0.01	0.59	1.74	1.75	1.69	296762
1707974100	1.695	-0.09	-4.78	1.77	1.78	1.6825	172179

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions