Finbar Group Limited FRI

ASX · Australia · Finance

AUD 0.68500.00 (0.00%)

Market closed· Oct 2, 2026, 5:58 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.69	+0.73%	AUD 0.69	AUD 0.69	AUD 0.69	628
2026-10-01	AUD 0.69	-0.72%	AUD 0.69	AUD 0.69	AUD 0.69	9.56K
2026-09-30	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-09-29	AUD 0.69	-1.43%	AUD 0.69	AUD 0.69	AUD 0.69	5.63K
2026-09-28	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	54.94K
2026-09-25	AUD 0.70	-2.10%	AUD 0.71	AUD 0.71	AUD 0.69	152.16K
2026-09-24	AUD 0.71	+2.14%	AUD 0.70	AUD 0.71	AUD 0.70	9.29K
2026-09-23	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	33.78K
2026-09-22	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	330
2026-09-21	AUD 0.70	-0.71%	AUD 0.70	AUD 0.70	AUD 0.70	76.01K
2026-09-18	AUD 0.70	0.00%	AUD 0.74	AUD 0.74	AUD 0.70	18.07K
2026-09-17	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.69	8.89K
2026-09-16	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	42.57K
2026-09-15	AUD 0.71	+1.43%	AUD 0.70	AUD 0.71	AUD 0.70	71.40K
2026-09-14	AUD 0.70	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	31.97K
2026-09-11	AUD 0.70	+2.94%	AUD 0.71	AUD 0.71	AUD 0.69	35.46K
2026-09-10	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-09-09	AUD 0.68	-1.45%	AUD 0.69	AUD 0.69	AUD 0.68	385.13K
2026-09-08	AUD 0.69	-2.82%	AUD 0.70	AUD 0.70	AUD 0.68	484.70K
2026-09-07	AUD 0.71	-6.58%	AUD 0.76	AUD 0.76	AUD 0.67	169.60K
2026-09-04	AUD 0.76	-3.18%	AUD 0.77	AUD 0.77	AUD 0.75	45.40K
2026-09-03	AUD 0.79	+0.64%	AUD 0.78	AUD 0.79	AUD 0.78	15.34K
2026-09-02	AUD 0.78	0.00%	AUD 0.79	AUD 0.79	AUD 0.77	100.45K
2026-09-01	AUD 0.78	-2.50%	AUD 0.80	AUD 0.80	AUD 0.78	6.93K
2026-08-31	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	135.31K
2026-08-28	AUD 0.81	+3.87%	AUD 0.78	AUD 0.81	AUD 0.78	418.27K
2026-08-27	AUD 0.77	-0.64%	AUD 0.78	AUD 0.79	AUD 0.76	466.38K
2026-08-26	AUD 0.78	-0.64%	AUD 0.79	AUD 0.79	AUD 0.76	110.67K
2026-08-25	AUD 0.79	-0.63%	AUD 0.79	AUD 0.81	AUD 0.77	105.73K
2026-08-24	AUD 0.79	+3.95%	AUD 0.79	AUD 0.85	AUD 0.77	191.81K
2026-08-21	AUD 0.76	+1.33%	AUD 0.76	AUD 0.79	AUD 0.75	582.33K
2026-08-20	AUD 0.75	+9.49%	AUD 0.70	AUD 0.75	AUD 0.70	671.22K
2026-08-19	AUD 0.69	-0.72%	AUD 0.70	AUD 0.70	AUD 0.69	22.16K
2026-08-18	AUD 0.69	-2.13%	AUD 0.70	AUD 0.70	AUD 0.69	10.56K
2026-08-17	AUD 0.70	-2.08%	AUD 0.71	AUD 0.71	AUD 0.70	51.05K
2026-08-14	AUD 0.72	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	31.99K
2026-08-13	AUD 0.72	+1.41%	AUD 0.72	AUD 0.73	AUD 0.70	46.96K
2026-08-12	AUD 0.71	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	25.23K
2026-08-11	AUD 0.71	-0.69%	AUD 0.73	AUD 0.73	AUD 0.70	275.89K
2026-08-10	AUD 0.72	+1.41%	AUD 0.74	AUD 0.74	AUD 0.71	39.05K
2026-08-07	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	4.23K
2026-08-06	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	80.80K
2026-08-05	AUD 0.71	+4.41%	AUD 0.70	AUD 0.71	AUD 0.69	22.59K
2026-08-04	AUD 0.68	+0.74%	AUD 0.68	AUD 0.69	AUD 0.68	6.86K
2026-08-03	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	8.55K
2026-07-31	AUD 0.68	+0.75%	AUD 0.68	AUD 0.68	AUD 0.68	995
2026-07-30	AUD 0.67	0.00%	AUD 0.67	AUD 0.68	AUD 0.67	563.77K
2026-07-29	AUD 0.67	-2.19%	AUD 0.69	AUD 0.69	AUD 0.67	179.45K
2026-07-28	AUD 0.69	-2.14%	AUD 0.70	AUD 0.70	AUD 0.69	370.05K
2026-07-27	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.70	3.60K
2026-07-24	AUD 0.69	0.00%	AUD 0.70	AUD 0.70	AUD 0.69	91.99K
2026-07-23	AUD 0.69	0.00%	AUD 0.70	AUD 0.70	AUD 0.69	20.53K
2026-07-22	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-07-21	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	81.11K
2026-07-20	AUD 0.69	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	18.10K
2026-07-17	AUD 0.70	-0.71%	AUD 0.71	AUD 0.71	AUD 0.70	85.62K
2026-07-16	AUD 0.70	+0.71%	AUD 0.70	AUD 0.71	AUD 0.70	33.59K
2026-07-15	AUD 0.70	0.00%	AUD 0.71	AUD 0.73	AUD 0.70	29.45K
2026-07-14	AUD 0.70	-0.71%	AUD 0.70	AUD 0.70	AUD 0.70	2.55K
2026-07-13	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	439
2026-07-10	AUD 0.71	+1.43%	AUD 0.70	AUD 0.71	AUD 0.70	14.85K
2026-07-09	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	19.04K
2026-07-08	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	5
2026-07-07	AUD 0.70	-1.41%	AUD 0.71	AUD 0.71	AUD 0.70	9.43K
2026-07-06	AUD 0.71	+1.43%	AUD 0.71	AUD 0.71	AUD 0.71	39.63K
2026-07-03	AUD 0.70	+0.72%	AUD 0.69	AUD 0.70	AUD 0.69	17.68K
2026-07-02	AUD 0.69	-2.11%	AUD 0.71	AUD 0.71	AUD 0.69	28.32K
2026-07-01	AUD 0.71	+2.16%	AUD 0.71	AUD 0.71	AUD 0.71	30.65K
2026-06-30	AUD 0.69	0.00%	AUD 0.70	AUD 0.70	AUD 0.69	8.90K
2026-06-29	AUD 0.69	0.00%	AUD 0.70	AUD 0.71	AUD 0.69	78.01K
2026-06-26	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.69	92.70K
2026-06-25	AUD 0.69	+2.21%	AUD 0.68	AUD 0.69	AUD 0.68	50.50K
2026-06-24	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-06-23	AUD 0.68	-1.45%	AUD 0.69	AUD 0.70	AUD 0.68	105.00K
2026-06-22	AUD 0.69	-1.43%	AUD 0.70	AUD 0.70	AUD 0.69	97.44K
2026-06-19	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-06-18	AUD 0.70	-1.41%	AUD 0.70	AUD 0.70	AUD 0.70	1.71K
2026-06-17	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-06-16	AUD 0.71	+1.43%	AUD 0.73	AUD 0.73	AUD 0.70	149.70K
2026-06-15	AUD 0.70	+1.45%	AUD 0.70	AUD 0.70	AUD 0.69	71.61K
2026-06-12	AUD 0.69	-1.43%	AUD 0.70	AUD 0.70	AUD 0.69	27.80K
2026-06-11	AUD 0.70	+2.94%	AUD 0.70	AUD 0.70	AUD 0.69	32.99K
2026-06-10	AUD 0.68	-2.16%	AUD 0.69	AUD 0.70	AUD 0.68	49.09K
2026-06-09	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	80.07K
2026-06-05	AUD 0.69	+0.72%	AUD 0.69	AUD 0.70	AUD 0.69	321.58K
2026-06-04	AUD 0.69	+1.47%	AUD 0.68	AUD 0.69	AUD 0.67	175.38K
2026-06-03	AUD 0.68	-1.45%	AUD 0.68	AUD 0.68	AUD 0.67	2.40K
2026-06-02	AUD 0.69	+2.99%	AUD 0.68	AUD 0.69	AUD 0.66	272.96K
2026-06-01	AUD 0.67	-0.74%	AUD 0.69	AUD 0.69	AUD 0.67	169.40K
2026-05-29	AUD 0.68	-1.46%	AUD 0.68	AUD 0.69	AUD 0.68	281.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.69	+0.73%	AUD 0.69	AUD 0.69	AUD 0.69	628
2026-10-01	AUD 0.69	-0.72%	AUD 0.69	AUD 0.69	AUD 0.69	9.56K
2026-09-30	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-09-29	AUD 0.69	-1.43%	AUD 0.69	AUD 0.69	AUD 0.69	5.63K
2026-09-28	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	54.94K
2026-09-25	AUD 0.70	-2.10%	AUD 0.71	AUD 0.71	AUD 0.69	152.16K
2026-09-24	AUD 0.71	+2.14%	AUD 0.70	AUD 0.71	AUD 0.70	9.29K
2026-09-23	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	33.78K
2026-09-22	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	330
2026-09-21	AUD 0.70	-0.71%	AUD 0.70	AUD 0.70	AUD 0.70	76.01K
2026-09-18	AUD 0.70	0.00%	AUD 0.74	AUD 0.74	AUD 0.70	18.07K
2026-09-17	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.69	8.89K
2026-09-16	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	42.57K
2026-09-15	AUD 0.71	+1.43%	AUD 0.70	AUD 0.71	AUD 0.70	71.40K
2026-09-14	AUD 0.70	0.00%	AUD 0.71	AUD 0.71	AUD 0.70	31.97K
2026-09-11	AUD 0.70	+2.94%	AUD 0.71	AUD 0.71	AUD 0.69	35.46K
2026-09-10	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-09-09	AUD 0.68	-1.45%	AUD 0.69	AUD 0.69	AUD 0.68	385.13K
2026-09-08	AUD 0.69	-2.82%	AUD 0.70	AUD 0.70	AUD 0.68	484.70K
2026-09-07	AUD 0.71	-6.58%	AUD 0.76	AUD 0.76	AUD 0.67	169.60K
2026-09-04	AUD 0.76	-3.18%	AUD 0.77	AUD 0.77	AUD 0.75	45.40K
2026-09-03	AUD 0.79	+0.64%	AUD 0.78	AUD 0.79	AUD 0.78	15.34K
2026-09-02	AUD 0.78	0.00%	AUD 0.79	AUD 0.79	AUD 0.77	100.45K
2026-09-01	AUD 0.78	-2.50%	AUD 0.80	AUD 0.80	AUD 0.78	6.93K
2026-08-31	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	135.31K
2026-08-28	AUD 0.81	+3.87%	AUD 0.78	AUD 0.81	AUD 0.78	418.27K
2026-08-27	AUD 0.77	-0.64%	AUD 0.78	AUD 0.79	AUD 0.76	466.38K
2026-08-26	AUD 0.78	-0.64%	AUD 0.79	AUD 0.79	AUD 0.76	110.67K
2026-08-25	AUD 0.79	-0.63%	AUD 0.79	AUD 0.81	AUD 0.77	105.73K
2026-08-24	AUD 0.79	+3.95%	AUD 0.79	AUD 0.85	AUD 0.77	191.81K
2026-08-21	AUD 0.76	+1.33%	AUD 0.76	AUD 0.79	AUD 0.75	582.33K
2026-08-20	AUD 0.75	+9.49%	AUD 0.70	AUD 0.75	AUD 0.70	671.22K
2026-08-19	AUD 0.69	-0.72%	AUD 0.70	AUD 0.70	AUD 0.69	22.16K
2026-08-18	AUD 0.69	-2.13%	AUD 0.70	AUD 0.70	AUD 0.69	10.56K
2026-08-17	AUD 0.70	-2.08%	AUD 0.71	AUD 0.71	AUD 0.70	51.05K
2026-08-14	AUD 0.72	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	31.99K
2026-08-13	AUD 0.72	+1.41%	AUD 0.72	AUD 0.73	AUD 0.70	46.96K
2026-08-12	AUD 0.71	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	25.23K
2026-08-11	AUD 0.71	-0.69%	AUD 0.73	AUD 0.73	AUD 0.70	275.89K
2026-08-10	AUD 0.72	+1.41%	AUD 0.74	AUD 0.74	AUD 0.71	39.05K
2026-08-07	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	4.23K
2026-08-06	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	80.80K
2026-08-05	AUD 0.71	+4.41%	AUD 0.70	AUD 0.71	AUD 0.69	22.59K
2026-08-04	AUD 0.68	+0.74%	AUD 0.68	AUD 0.69	AUD 0.68	6.86K
2026-08-03	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	8.55K
2026-07-31	AUD 0.68	+0.75%	AUD 0.68	AUD 0.68	AUD 0.68	995
2026-07-30	AUD 0.67	0.00%	AUD 0.67	AUD 0.68	AUD 0.67	563.77K
2026-07-29	AUD 0.67	-2.19%	AUD 0.69	AUD 0.69	AUD 0.67	179.45K
2026-07-28	AUD 0.69	-2.14%	AUD 0.70	AUD 0.70	AUD 0.69	370.05K
2026-07-27	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.70	3.60K
2026-07-24	AUD 0.69	0.00%	AUD 0.70	AUD 0.70	AUD 0.69	91.99K
2026-07-23	AUD 0.69	0.00%	AUD 0.70	AUD 0.70	AUD 0.69	20.53K
2026-07-22	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-07-21	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	81.11K
2026-07-20	AUD 0.69	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	18.10K
2026-07-17	AUD 0.70	-0.71%	AUD 0.71	AUD 0.71	AUD 0.70	85.62K
2026-07-16	AUD 0.70	+0.71%	AUD 0.70	AUD 0.71	AUD 0.70	33.59K
2026-07-15	AUD 0.70	0.00%	AUD 0.71	AUD 0.73	AUD 0.70	29.45K
2026-07-14	AUD 0.70	-0.71%	AUD 0.70	AUD 0.70	AUD 0.70	2.55K
2026-07-13	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	439
2026-07-10	AUD 0.71	+1.43%	AUD 0.70	AUD 0.71	AUD 0.70	14.85K
2026-07-09	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	19.04K
2026-07-08	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	5
2026-07-07	AUD 0.70	-1.41%	AUD 0.71	AUD 0.71	AUD 0.70	9.43K
2026-07-06	AUD 0.71	+1.43%	AUD 0.71	AUD 0.71	AUD 0.71	39.63K
2026-07-03	AUD 0.70	+0.72%	AUD 0.69	AUD 0.70	AUD 0.69	17.68K
2026-07-02	AUD 0.69	-2.11%	AUD 0.71	AUD 0.71	AUD 0.69	28.32K
2026-07-01	AUD 0.71	+2.16%	AUD 0.71	AUD 0.71	AUD 0.71	30.65K
2026-06-30	AUD 0.69	0.00%	AUD 0.70	AUD 0.70	AUD 0.69	8.90K
2026-06-29	AUD 0.69	0.00%	AUD 0.70	AUD 0.71	AUD 0.69	78.01K
2026-06-26	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.69	92.70K
2026-06-25	AUD 0.69	+2.21%	AUD 0.68	AUD 0.69	AUD 0.68	50.50K
2026-06-24	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-06-23	AUD 0.68	-1.45%	AUD 0.69	AUD 0.70	AUD 0.68	105.00K
2026-06-22	AUD 0.69	-1.43%	AUD 0.70	AUD 0.70	AUD 0.69	97.44K
2026-06-19	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-06-18	AUD 0.70	-1.41%	AUD 0.70	AUD 0.70	AUD 0.70	1.71K
2026-06-17	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-06-16	AUD 0.71	+1.43%	AUD 0.73	AUD 0.73	AUD 0.70	149.70K
2026-06-15	AUD 0.70	+1.45%	AUD 0.70	AUD 0.70	AUD 0.69	71.61K
2026-06-12	AUD 0.69	-1.43%	AUD 0.70	AUD 0.70	AUD 0.69	27.80K
2026-06-11	AUD 0.70	+2.94%	AUD 0.70	AUD 0.70	AUD 0.69	32.99K
2026-06-10	AUD 0.68	-2.16%	AUD 0.69	AUD 0.70	AUD 0.68	49.09K
2026-06-09	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	80.07K
2026-06-05	AUD 0.69	+0.72%	AUD 0.69	AUD 0.70	AUD 0.69	321.58K
2026-06-04	AUD 0.69	+1.47%	AUD 0.68	AUD 0.69	AUD 0.67	175.38K
2026-06-03	AUD 0.68	-1.45%	AUD 0.68	AUD 0.68	AUD 0.67	2.40K
2026-06-02	AUD 0.69	+2.99%	AUD 0.68	AUD 0.69	AUD 0.66	272.96K
2026-06-01	AUD 0.67	-0.74%	AUD 0.69	AUD 0.69	AUD 0.67	169.40K
2026-05-29	AUD 0.68	-1.46%	AUD 0.68	AUD 0.69	AUD 0.68	281.10K