Future Generation Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.095	1.095	1.080	1.090	0.933	125,163
2023-12-12	1.075	1.090	1.070	1.090	0.933	211,727
2023-12-11	1.075	1.075	1.065	1.075	0.920	209,748
2023-12-08	1.080	1.085	1.070	1.070	0.916	276,835
2023-12-07	1.075	1.080	1.073	1.075	0.920	150,025
2023-12-06	1.080	1.090	1.075	1.080	0.924	116,681
2023-12-05	1.070	1.090	1.065	1.090	0.933	225,510
2023-12-04	1.070	1.075	1.055	1.070	0.916	379,364
2023-12-01	1.060	1.060	1.050	1.055	0.903	186,304
2023-11-30	1.060	1.070	1.055	1.055	0.903	438,303
2023-11-29	1.065	1.065	1.050	1.060	0.907	502,183
2023-11-28	1.065	1.080	1.065	1.070	0.916	208,364
2023-11-27	1.070	1.080	1.060	1.065	0.911	354,217
2023-11-24	1.075	1.080	1.065	1.080	0.924	246,061
2023-11-23	1.075	1.085	1.065	1.085	0.928	356,148
2023-11-22	1.070	1.080	1.070	1.080	0.924	176,430
2023-11-21	1.075	1.075	1.070	1.075	0.920	57,437
2023-11-20	1.080	1.080	1.065	1.070	0.916	460,888
2023-11-17	1.075	1.080	1.070	1.080	0.924	246,951
2023-11-16	1.085	1.090	1.080	1.080	0.924	215,689
2023-11-15	1.085	1.090	1.078	1.085	0.928	501,619
2023-11-14	1.085	1.085	1.080	1.080	0.924	214,024
2023-11-13	1.090	1.090	1.080	1.080	0.924	162,731
2023-11-10	1.090	1.090	1.080	1.085	0.928	87,699
2023-11-09	1.095	1.100	1.085	1.090	0.933	322,815
2023-11-08	1.100	1.105	1.090	1.105	0.946	289,757
2023-11-07	1.100	1.105	1.100	1.100	0.941	105,008
2023-11-06	1.105	1.110	1.095	1.095	0.937	130,784
2023-11-03	1.100	1.105	1.100	1.100	0.941	141,661
2023-11-02	1.090	1.100	1.090	1.095	0.937	155,362
2023-11-01	1.100	1.100	1.090	1.090	0.933	114,729
2023-10-31	1.100	1.100	1.095	1.100	0.941	115,662
2023-10-30	1.105	1.105	1.090	1.100	0.941	105,873
2023-10-27	1.115	1.115	1.090	1.100	0.941	135,946
2023-10-26	1.125	1.125	1.100	1.115	0.954	241,921
2023-10-25	1.105	1.130	1.105	1.125	0.963	161,902
2023-10-24	1.105	1.115	1.105	1.115	0.954	34,128
2023-10-23	1.105	1.115	1.105	1.110	0.950	68,264
2023-10-20	1.110	1.120	1.105	1.115	0.954	176,087
2023-10-19	1.110	1.110	1.105	1.105	0.946	54,090
2023-10-18	1.110	1.130	1.110	1.115	0.954	326,673
2023-10-17	1.120	1.120	1.110	1.115	0.954	206,838
2023-10-16	1.120	1.120	1.115	1.120	0.958	179,002
2023-10-13	1.125	1.125	1.115	1.120	0.958	142,546
2023-10-12	1.115	1.140	1.110	1.130	0.967	176,000
2023-10-11	1.145	1.160	1.140	1.150	0.955	357,071
2023-10-10	1.150	1.150	1.140	1.140	0.947	273,615
2023-10-09	1.155	1.155	1.145	1.145	0.951	307,942
2023-10-06	1.150	1.150	1.130	1.150	0.955	179,588
2023-10-05	1.145	1.150	1.140	1.140	0.947	213,250
2023-10-04	1.155	1.155	1.140	1.145	0.951	228,175
2023-10-03	1.155	1.155	1.145	1.155	0.960	366,340
2023-10-02	1.160	1.160	1.145	1.150	0.955	60,346
2023-09-29	1.150	1.165	1.145	1.155	0.960	269,496
2023-09-28	1.155	1.165	1.140	1.140	0.947	234,336
2023-09-27	1.160	1.160	1.135	1.150	0.955	545,276
2023-09-26	1.155	1.165	1.140	1.145	0.951	187,984
2023-09-25	1.150	1.155	1.145	1.150	0.955	4,915
2023-09-22	1.150	1.155	1.135	1.155	0.960	205,903
2023-09-21	1.145	1.160	1.145	1.155	0.960	270,300

← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0360 AUD
2025-11-13	0.0360 AUD
2025-09-29	0.0240 AUD
2025-05-08	0.0350 AUD
2024-10-16	0.0350 AUD
2024-05-09	0.0335 AUD
2023-10-12	0.0335 AUD
2023-04-12	0.0325 AUD
2022-10-17	0.0325 AUD
2022-04-13	0.0300 AUD
2021-11-19	0.0300 AUD
2021-04-14	0.0260 AUD
2020-10-19	0.0260 AUD
2020-04-15	0.0260 AUD
2019-10-11	0.0240 AUD
2019-04-10	0.0230 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.