Fiducian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.490 | 8.500 | 8.330 | 8.340 | 8.340 | 9,681 |
| 2026-10-15 | 8.500 | 8.500 | 8.340 | 8.490 | 8.490 | 38,425 |
| 2026-10-14 | 8.380 | 8.500 | 8.350 | 8.400 | 8.400 | 26,837 |
| 2026-10-13 | 8.430 | 8.515 | 8.370 | 8.380 | 8.380 | 33,034 |
| 2026-10-12 | 8.600 | 8.600 | 8.420 | 8.460 | 8.460 | 20,854 |
| 2026-10-09 | 8.390 | 8.580 | 8.350 | 8.420 | 8.420 | 26,210 |
| 2026-10-08 | 8.530 | 8.640 | 8.390 | 8.390 | 8.390 | 25,661 |
| 2026-10-07 | 8.650 | 8.650 | 8.510 | 8.520 | 8.520 | 7,529 |
| 2026-10-06 | 8.620 | 8.670 | 8.510 | 8.510 | 8.510 | 28,676 |
| 2026-10-05 | 8.620 | 8.640 | 8.580 | 8.605 | 8.605 | 7,302 |
| 2026-10-02 | 8.520 | 8.750 | 8.520 | 8.590 | 8.590 | 7,957 |
| 2026-10-01 | 8.770 | 8.800 | 8.530 | 8.530 | 8.530 | 51,095 |
| 2026-09-30 | 8.790 | 8.850 | 8.720 | 8.800 | 8.800 | 37,551 |
| 2026-09-29 | 8.700 | 8.805 | 8.630 | 8.720 | 8.720 | 17,643 |
| 2026-09-28 | 8.670 | 9.010 | 8.650 | 8.700 | 8.700 | 30,606 |
| 2026-09-25 | 8.730 | 8.750 | 8.670 | 8.670 | 8.670 | 42,997 |
| 2026-09-24 | 8.910 | 8.970 | 8.810 | 8.810 | 8.810 | 6,528 |
| 2026-09-23 | 8.810 | 9.030 | 8.810 | 8.910 | 8.910 | 33,807 |
| 2026-09-22 | 8.760 | 8.870 | 8.760 | 8.810 | 8.810 | 9,100 |
| 2026-09-21 | 8.800 | 8.810 | 8.735 | 8.800 | 8.800 | 18,168 |
| 2026-09-18 | 8.890 | 8.900 | 8.810 | 8.880 | 8.880 | 4,362 |
| 2026-09-17 | 8.950 | 8.980 | 8.870 | 8.890 | 8.890 | 19,285 |
| 2026-09-16 | 9.080 | 9.090 | 8.780 | 8.780 | 8.780 | 49,860 |
| 2026-09-15 | 9.000 | 9.180 | 8.850 | 9.180 | 9.180 | 42,606 |
| 2026-09-14 | 9.010 | 9.055 | 8.910 | 8.910 | 8.910 | 13,290 |
| 2026-09-11 | 9.180 | 9.290 | 8.960 | 9.000 | 9.000 | 22,210 |
| 2026-09-10 | 9.300 | 9.300 | 8.900 | 8.910 | 8.910 | 120,932 |
| 2026-09-09 | 9.250 | 9.290 | 9.120 | 9.200 | 9.200 | 23,152 |
| 2026-09-08 | 9.300 | 9.490 | 9.260 | 9.300 | 9.300 | 9,719 |
| 2026-09-07 | 9.130 | 9.710 | 9.130 | 9.200 | 9.200 | 18,203 |
| 2026-09-04 | 9.100 | 9.160 | 8.970 | 9.110 | 9.110 | 21,865 |
| 2026-09-03 | 9.120 | 9.180 | 9.120 | 9.140 | 9.140 | 5,410 |
| 2026-09-02 | 9.100 | 9.230 | 9.070 | 9.120 | 9.120 | 11,549 |
| 2026-09-01 | 9.100 | 9.150 | 9.070 | 9.100 | 9.100 | 12,277 |
| 2026-08-31 | 9.300 | 9.310 | 9.020 | 9.070 | 9.070 | 44,440 |
| 2026-08-28 | 9.500 | 9.520 | 9.020 | 9.110 | 9.110 | 15,327 |
| 2026-08-27 | 9.650 | 9.680 | 9.520 | 9.580 | 9.298 | 18,433 |
| 2026-08-26 | 9.850 | 9.900 | 9.670 | 9.670 | 9.385 | 23,090 |
| 2026-08-25 | 9.600 | 9.850 | 9.600 | 9.850 | 9.560 | 16,011 |
| 2026-08-24 | 9.610 | 9.880 | 9.460 | 9.600 | 9.317 | 43,683 |
| 2026-08-21 | 9.900 | 10.050 | 9.560 | 9.560 | 9.279 | 36,842 |
| 2026-08-20 | 9.250 | 10.070 | 9.110 | 9.860 | 9.570 | 79,943 |
| 2026-08-19 | 8.710 | 9.340 | 8.650 | 9.200 | 8.929 | 30,548 |
| 2026-08-18 | 8.800 | 8.820 | 8.550 | 8.600 | 8.347 | 125,758 |
| 2026-08-17 | 8.810 | 8.950 | 8.590 | 8.710 | 8.454 | 189,058 |
| 2026-08-14 | 8.550 | 8.680 | 8.540 | 8.620 | 8.366 | 6,551 |
| 2026-08-13 | 8.520 | 8.540 | 8.400 | 8.490 | 8.240 | 32,094 |
| 2026-08-12 | 8.650 | 8.750 | 8.450 | 8.500 | 8.250 | 43,066 |
| 2026-08-11 | 8.540 | 8.660 | 8.490 | 8.650 | 8.395 | 26,725 |
| 2026-08-10 | 8.510 | 8.570 | 8.470 | 8.550 | 8.298 | 19,410 |
| 2026-08-07 | 8.460 | 8.600 | 8.460 | 8.470 | 8.221 | 25,917 |
| 2026-08-06 | 8.430 | 8.550 | 8.420 | 8.480 | 8.230 | 39,150 |
| 2026-08-05 | 8.535 | 8.595 | 8.410 | 8.410 | 8.162 | 29,406 |
| 2026-08-04 | 8.500 | 8.560 | 8.420 | 8.470 | 8.221 | 17,740 |
| 2026-08-03 | 8.450 | 8.570 | 8.420 | 8.500 | 8.250 | 7,804 |
| 2026-07-31 | 8.500 | 8.500 | 8.400 | 8.400 | 8.153 | 8,825 |
| 2026-07-30 | 8.630 | 8.630 | 8.490 | 8.490 | 8.240 | 13,745 |
| 2026-07-29 | 8.460 | 8.730 | 8.450 | 8.730 | 8.473 | 34,738 |
| 2026-07-28 | 8.720 | 8.720 | 8.530 | 8.610 | 8.357 | 11,217 |
| 2026-07-27 | 8.660 | 8.750 | 8.520 | 8.730 | 8.473 | 9,340 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.2820 AUD |
| 2026-02-27 | 0.2550 AUD |
| 2025-08-29 | 0.2470 AUD |
| 2025-02-28 | 0.2190 AUD |
| 2024-08-28 | 0.2110 AUD |
| 2024-02-23 | 0.1820 AUD |
| 2023-08-25 | 0.1800 AUD |
| 2023-02-24 | 0.1230 AUD |
| 2022-08-26 | 0.1490 AUD |
| 2022-02-25 | 0.1480 AUD |
| 2021-08-27 | 0.1460 AUD |
| 2021-02-26 | 0.1230 AUD |
| 2020-08-28 | 0.1150 AUD |
| 2020-02-28 | 0.1150 AUD |
| 2019-08-27 | 0.1130 AUD |
| 2019-02-27 | 0.1100 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.