Findi Limited (ASX:FND)
Australia
· Delayed Price · Currency is AUD 1.045
+0.225 (27.44%)
At close: Mar 6, 2026
Findi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.82 | 1.08 | 0.81 | 1.05 | 1.05 | 27.44% | 521,454 |
| Mar 5, 2026 | 0.80 | 0.85 | 0.79 | 0.82 | 0.82 | 0.61% | 71,599 |
| Mar 4, 2026 | 0.82 | 0.85 | 0.78 | 0.82 | 0.82 | -0.61% | 132,204 |
| Mar 3, 2026 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -3.53% | 148,988 |
| Mar 2, 2026 | 0.81 | 1.00 | 0.81 | 0.85 | 0.85 | 6.25% | 580,954 |
| Feb 25, 2026 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 3.23% | 106,699 |
| Feb 24, 2026 | 0.83 | 0.83 | 0.71 | 0.78 | 0.78 | -4.32% | 151,391 |
| Feb 23, 2026 | 0.81 | 0.83 | 0.75 | 0.81 | 0.81 | 3.85% | 97,802 |
| Feb 20, 2026 | 0.71 | 0.87 | 0.71 | 0.78 | 0.78 | 10.64% | 323,780 |
| Feb 19, 2026 | 0.77 | 0.77 | 0.66 | 0.71 | 0.71 | -7.84% | 466,433 |
| Feb 18, 2026 | 0.80 | 0.80 | 0.74 | 0.77 | 0.77 | -3.77% | 275,765 |
| Feb 17, 2026 | 0.83 | 0.84 | 0.78 | 0.80 | 0.80 | -3.64% | 220,684 |
| Feb 16, 2026 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -5.71% | 142,476 |
| Feb 13, 2026 | 0.88 | 0.94 | 0.82 | 0.88 | 0.88 | -1.69% | 233,997 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -5.82% | 198,435 |
| Feb 11, 2026 | 0.87 | 1.00 | 0.87 | 0.95 | 0.95 | 8.00% | 273,399 |
| Feb 10, 2026 | 0.83 | 0.88 | 0.80 | 0.88 | 0.88 | 6.71% | 345,202 |
| Feb 9, 2026 | 0.82 | 0.86 | 0.81 | 0.82 | 0.82 | 0.61% | 286,824 |
| Feb 6, 2026 | 0.89 | 0.89 | 0.80 | 0.82 | 0.82 | -9.44% | 297,072 |
| Feb 5, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -1.10% | 153,416 |
| Feb 4, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.21% | 168,477 |
| Feb 3, 2026 | 0.91 | 1.05 | 0.91 | 0.95 | 0.95 | 4.97% | 341,060 |
| Feb 2, 2026 | 1.07 | 1.07 | 0.89 | 0.91 | 0.91 | -15.42% | 496,957 |
| Jan 30, 2026 | 1.14 | 1.16 | 0.98 | 1.07 | 1.07 | -8.55% | 879,172 |
| Jan 15, 2026 | 1.00 | 1.23 | 0.98 | 1.17 | 1.17 | 14.71% | 961,599 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.01 | 1.02 | 1.02 | -23.88% | 1,309,414 |
| Jan 13, 2026 | 1.92 | 1.94 | 1.34 | 1.34 | 1.34 | -28.72% | 1,503,692 |
| Jan 12, 2026 | 1.75 | 2.05 | 1.75 | 1.88 | 1.88 | 14.63% | 757,271 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.81% | 11,194 |
| Nov 28, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 117,777 |
| Nov 27, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 64,047 |
| Nov 26, 2025 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | 0.33% | 139,206 |
| Nov 25, 2025 | 1.53 | 1.58 | 1.50 | 1.51 | 1.51 | -1.31% | 76,515 |
| Nov 24, 2025 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -0.33% | 131,121 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.53 | 1.53 | 1.53 | -8.38% | 178,932 |
| Nov 20, 2025 | 1.70 | 1.75 | 1.67 | 1.67 | 1.67 | -2.05% | 135,537 |
| Nov 19, 2025 | 1.61 | 1.85 | 1.61 | 1.71 | 1.71 | 5.90% | 130,341 |
| Nov 18, 2025 | 1.60 | 1.65 | 1.55 | 1.61 | 1.61 | 0.31% | 60,485 |
| Nov 17, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 3.22% | 18,296 |
| Nov 14, 2025 | 1.56 | 1.60 | 1.53 | 1.56 | 1.56 | -0.32% | 80,914 |
| Nov 13, 2025 | 1.54 | 1.63 | 1.53 | 1.56 | 1.56 | -0.95% | 207,510 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.53 | 1.58 | 1.58 | -8.96% | 447,607 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -4.16% | 178,441 |
| Nov 10, 2025 | 1.81 | 1.91 | 1.81 | 1.81 | 1.81 | -0.28% | 85,336 |
| Nov 7, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -4.23% | 109,825 |
| Nov 6, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -1.31% | 83,830 |
| Nov 5, 2025 | 2.00 | 2.00 | 1.85 | 1.92 | 1.92 | -3.04% | 65,010 |
| Nov 4, 2025 | 2.12 | 2.12 | 1.95 | 1.98 | 1.98 | -5.95% | 91,087 |
| Nov 3, 2025 | 2.08 | 2.25 | 1.99 | 2.10 | 2.10 | 12.30% | 348,666 |
| Oct 31, 2025 | 2.02 | 2.02 | 1.87 | 1.87 | 1.87 | -6.97% | 363,683 |
| Oct 30, 2025 | 2.07 | 2.09 | 2.01 | 2.01 | 2.01 | -2.90% | 338,173 |
| Oct 29, 2025 | 2.04 | 2.10 | 2.03 | 2.07 | 2.07 | 0.98% | 73,467 |
| Oct 28, 2025 | 2.15 | 2.15 | 2.03 | 2.05 | 2.05 | -5.53% | 220,724 |
| Oct 27, 2025 | 2.39 | 2.39 | 2.16 | 2.17 | 2.17 | -7.66% | 191,150 |
| Oct 24, 2025 | 2.30 | 2.43 | 2.22 | 2.35 | 2.35 | 2.17% | 266,786 |
| Oct 23, 2025 | 2.03 | 2.30 | 2.03 | 2.30 | 2.30 | 9.52% | 577,799 |
| Oct 22, 2025 | 2.39 | 2.39 | 2.01 | 2.10 | 2.10 | -12.50% | 790,688 |
| Oct 21, 2025 | 2.70 | 2.70 | 2.38 | 2.40 | 2.40 | -13.04% | 1,050,092 |
| Oct 20, 2025 | 2.66 | 2.82 | 2.62 | 2.76 | 2.76 | 5.34% | 117,544 |
| Oct 17, 2025 | 2.44 | 2.68 | 2.44 | 2.62 | 2.62 | 6.50% | 195,405 |
| Oct 16, 2025 | 2.44 | 2.54 | 2.42 | 2.46 | 2.46 | 0.82% | 212,495 |
| Oct 15, 2025 | 2.55 | 2.57 | 2.36 | 2.44 | 2.44 | -4.31% | 160,833 |
| Oct 14, 2025 | 2.60 | 2.65 | 2.51 | 2.55 | 2.55 | -1.92% | 102,173 |
| Oct 13, 2025 | 2.69 | 2.69 | 2.55 | 2.60 | 2.60 | -7.14% | 280,368 |
| Oct 10, 2025 | 2.60 | 2.93 | 2.59 | 2.80 | 2.80 | 7.69% | 1,006,224 |
| Oct 9, 2025 | 3.29 | 3.33 | 2.43 | 2.60 | 2.60 | -21.21% | 2,179,208 |
| Oct 8, 2025 | 3.20 | 3.30 | 3.19 | 3.30 | 3.30 | 3.12% | 29,045 |
| Oct 7, 2025 | 3.16 | 3.23 | 3.16 | 3.20 | 3.20 | 1.27% | 69,544 |
| Oct 6, 2025 | 3.27 | 3.30 | 3.09 | 3.16 | 3.16 | -4.24% | 187,245 |
| Oct 3, 2025 | 3.35 | 3.39 | 3.27 | 3.30 | 3.30 | -0.60% | 85,764 |
| Oct 2, 2025 | 3.31 | 3.37 | 3.26 | 3.32 | 3.32 | 0.30% | 137,824 |
| Oct 1, 2025 | 3.37 | 3.40 | 3.31 | 3.31 | 3.31 | -1.49% | 34,884 |
| Sep 30, 2025 | 3.40 | 3.45 | 3.33 | 3.36 | 3.36 | -1.18% | 31,482 |
| Sep 29, 2025 | 3.31 | 3.44 | 3.31 | 3.40 | 3.40 | 3.03% | 31,704 |
| Sep 26, 2025 | 3.29 | 3.36 | 3.29 | 3.30 | 3.30 | 0.61% | 100,153 |
| Sep 25, 2025 | 3.32 | 3.43 | 3.28 | 3.28 | 3.28 | -1.50% | 95,503 |
| Sep 24, 2025 | 3.48 | 3.48 | 3.31 | 3.33 | 3.33 | -4.31% | 81,960 |
| Sep 23, 2025 | 3.30 | 3.49 | 3.30 | 3.48 | 3.48 | 3.88% | 53,217 |
| Sep 22, 2025 | 3.36 | 3.40 | 3.30 | 3.35 | 3.35 | -0.59% | 101,772 |
| Sep 19, 2025 | 3.22 | 3.39 | 3.22 | 3.37 | 3.37 | 3.69% | 83,347 |
| Sep 18, 2025 | 3.45 | 3.45 | 3.22 | 3.25 | 3.25 | -5.80% | 72,490 |
| Sep 17, 2025 | 3.05 | 3.45 | 3.02 | 3.45 | 3.45 | 11.29% | 351,879 |
| Sep 16, 2025 | 3.40 | 3.46 | 3.10 | 3.10 | 3.10 | -8.82% | 357,463 |
| Sep 15, 2025 | 3.56 | 3.56 | 3.25 | 3.40 | 3.40 | -4.49% | 257,087 |
| Sep 12, 2025 | 3.55 | 3.61 | 3.55 | 3.56 | 3.56 | 0.28% | 84,027 |
| Sep 11, 2025 | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -1.93% | 135,839 |
| Sep 10, 2025 | 3.61 | 3.67 | 3.58 | 3.62 | 3.62 | 1.12% | 46,440 |
| Sep 9, 2025 | 3.59 | 3.60 | 3.51 | 3.58 | 3.58 | - | 162,399 |
| Sep 8, 2025 | 3.65 | 3.66 | 3.54 | 3.58 | 3.58 | -2.19% | 124,436 |