Future Generation Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.365	1.385	1.330	1.330	1.022	156,918
2022-01-21	1.400	1.400	1.365	1.365	1.049	518,184
2022-01-20	1.415	1.415	1.400	1.400	1.076	382,999
2022-01-19	1.420	1.420	1.410	1.415	1.088	109,201
2022-01-18	1.410	1.420	1.405	1.420	1.091	85,736
2022-01-17	1.415	1.415	1.400	1.410	1.084	81,455
2022-01-14	1.415	1.420	1.410	1.415	1.088	190,123
2022-01-13	1.405	1.420	1.403	1.420	1.091	84,990
2022-01-12	1.410	1.410	1.390	1.400	1.076	223,804
2022-01-11	1.405	1.420	1.405	1.420	1.091	150,047
2022-01-10	1.410	1.415	1.390	1.410	1.084	177,800
2022-01-07	1.410	1.410	1.400	1.405	1.080	34,053
2022-01-06	1.420	1.420	1.400	1.400	1.076	243,891
2022-01-05	1.420	1.425	1.415	1.420	1.091	262,184
2022-01-04	1.410	1.420	1.410	1.420	1.091	63,711
2021-12-31	1.405	1.410	1.400	1.405	1.080	155,088
2021-12-30	1.395	1.410	1.395	1.400	1.076	52,302
2021-12-29	1.410	1.410	1.395	1.400	1.076	66,053
2021-12-24	1.400	1.410	1.400	1.405	1.080	131,682
2021-12-23	1.400	1.410	1.395	1.395	1.072	347,133
2021-12-22	1.400	1.410	1.380	1.380	1.061	215,546
2021-12-21	1.395	1.405	1.380	1.400	1.076	103,638
2021-12-20	1.400	1.400	1.380	1.385	1.065	61,509
2021-12-17	1.385	1.400	1.385	1.385	1.065	62,398
2021-12-16	1.385	1.410	1.385	1.400	1.076	261,386
2021-12-15	1.385	1.420	1.370	1.420	1.091	152,355
2021-12-14	1.375	1.385	1.370	1.385	1.065	94,576
2021-12-13	1.385	1.405	1.365	1.380	1.061	235,947
2021-12-10	1.370	1.400	1.360	1.385	1.065	571,814
2021-12-09	1.360	1.370	1.350	1.360	1.045	206,657
2021-12-08	1.345	1.370	1.345	1.370	1.053	255,684
2021-12-07	1.360	1.370	1.340	1.340	1.030	379,569
2021-12-06	1.365	1.370	1.360	1.360	1.045	94,182
2021-12-03	1.355	1.370	1.340	1.370	1.053	203,715
2021-12-02	1.350	1.350	1.335	1.350	1.038	100,373
2021-12-01	1.360	1.365	1.350	1.355	1.041	105,361
2021-11-30	1.360	1.380	1.360	1.365	1.049	248,236
2021-11-29	1.355	1.380	1.350	1.370	1.053	651,311
2021-11-26	1.420	1.420	1.380	1.380	1.061	400,820
2021-11-25	1.415	1.420	1.415	1.415	1.088	231,192
2021-11-24	1.415	1.420	1.400	1.410	1.084	271,349
2021-11-23	1.415	1.430	1.410	1.415	1.088	196,213
2021-11-22	1.400	1.415	1.400	1.410	1.084	288,536
2021-11-19	1.385	1.400	1.385	1.390	1.068	507,358
2021-11-18	1.450	1.460	1.445	1.450	1.091	259,136
2021-11-17	1.465	1.465	1.445	1.455	1.095	465,270
2021-11-16	1.470	1.470	1.455	1.470	1.107	176,351
2021-11-15	1.460	1.470	1.455	1.470	1.107	308,178
2021-11-12	1.460	1.465	1.450	1.455	1.095	151,790
2021-11-11	1.460	1.470	1.450	1.450	1.091	191,982
2021-11-10	1.450	1.465	1.445	1.450	1.091	164,077
2021-11-09	1.450	1.450	1.440	1.450	1.091	313,948
2021-11-08	1.445	1.445	1.435	1.440	1.084	163,176
2021-11-05	1.445	1.450	1.435	1.440	1.084	217,387
2021-11-04	1.445	1.450	1.435	1.445	1.088	304,075
2021-11-03	1.440	1.445	1.430	1.435	1.080	194,713
2021-11-02	1.435	1.440	1.430	1.430	1.076	223,712
2021-11-01	1.430	1.435	1.430	1.435	1.080	130,177
2021-10-29	1.435	1.440	1.420	1.430	1.076	387,650
2021-10-28	1.440	1.440	1.430	1.435	1.080	18,404

← NewerPage 21 of 22 · 1,265 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.