Fiducian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 8.190 | 8.190 | 8.060 | 8.150 | 7.425 | 19,596 |
| 2024-08-30 | 8.180 | 8.190 | 8.030 | 8.180 | 7.452 | 9,996 |
| 2024-08-29 | 8.340 | 8.340 | 8.150 | 8.160 | 7.434 | 10,072 |
| 2024-08-28 | 8.500 | 8.520 | 8.300 | 8.310 | 7.571 | 14,306 |
| 2024-08-27 | 8.720 | 8.720 | 8.590 | 8.700 | 7.734 | 6,414 |
| 2024-08-26 | 8.630 | 8.750 | 8.570 | 8.720 | 7.752 | 8,513 |
| 2024-08-23 | 8.710 | 8.750 | 8.560 | 8.630 | 7.672 | 9,850 |
| 2024-08-22 | 8.810 | 8.815 | 8.650 | 8.650 | 7.690 | 3,898 |
| 2024-08-21 | 8.750 | 8.830 | 8.750 | 8.810 | 7.832 | 13,725 |
| 2024-08-20 | 8.600 | 8.750 | 8.560 | 8.720 | 7.752 | 15,620 |
| 2024-08-19 | 8.580 | 8.695 | 8.500 | 8.600 | 7.645 | 26,864 |
| 2024-08-16 | 8.470 | 8.580 | 8.200 | 8.500 | 7.556 | 45,988 |
| 2024-08-15 | 7.800 | 8.470 | 7.800 | 8.370 | 7.441 | 77,924 |
| 2024-08-14 | 7.450 | 7.455 | 7.320 | 7.350 | 6.534 | 12,447 |
| 2024-08-13 | 7.480 | 7.480 | 7.370 | 7.400 | 6.578 | 3,619 |
| 2024-08-12 | 7.500 | 7.500 | 7.250 | 7.450 | 6.623 | 6,518 |
| 2024-08-09 | 7.510 | 7.520 | 7.470 | 7.520 | 6.685 | 234 |
| 2024-08-08 | 7.150 | 7.450 | 7.150 | 7.450 | 6.623 | 6,700 |
| 2024-08-07 | 7.080 | 7.280 | 7.070 | 7.280 | 6.472 | 5,636 |
| 2024-08-06 | 7.010 | 7.190 | 7.010 | 7.060 | 6.276 | 13,326 |
| 2024-08-05 | 7.500 | 7.500 | 7.050 | 7.050 | 6.267 | 13,118 |
| 2024-08-02 | 7.450 | 7.500 | 7.450 | 7.500 | 6.667 | 50,390 |
| 2024-08-01 | 7.550 | 7.550 | 7.340 | 7.340 | 6.525 | 3,658 |
| 2024-07-31 | 7.330 | 7.500 | 7.330 | 7.420 | 6.596 | 19,819 |
| 2024-07-30 | 7.380 | 7.400 | 7.210 | 7.380 | 6.561 | 18,820 |
| 2024-07-29 | 7.350 | 7.450 | 7.350 | 7.400 | 6.578 | 11,421 |
| 2024-07-26 | 7.425 | 7.425 | 7.340 | 7.340 | 6.525 | 338 |
| 2024-07-25 | 7.470 | 7.520 | 7.450 | 7.500 | 6.667 | 15,575 |
| 2024-07-24 | 7.500 | 7.570 | 7.470 | 7.470 | 6.641 | 2,886 |
| 2024-07-23 | 7.420 | 7.590 | 7.350 | 7.500 | 6.667 | 11,740 |
| 2024-07-22 | 7.450 | 7.450 | 7.300 | 7.300 | 6.489 | 975 |
| 2024-07-19 | 7.450 | 7.450 | 7.360 | 7.450 | 6.623 | 7,992 |
| 2024-07-18 | 7.380 | 7.470 | 7.380 | 7.430 | 6.605 | 5,028 |
| 2024-07-17 | 7.240 | 7.450 | 7.240 | 7.350 | 6.534 | 8,484 |
| 2024-07-16 | 7.480 | 7.480 | 7.140 | 7.170 | 6.374 | 44,211 |
| 2024-07-15 | 7.500 | 7.520 | 7.400 | 7.480 | 6.649 | 5,747 |
| 2024-07-12 | 7.340 | 7.530 | 7.340 | 7.500 | 6.667 | 20,844 |
| 2024-07-11 | 7.400 | 7.400 | 7.260 | 7.260 | 6.454 | 6,326 |
| 2024-07-10 | 7.440 | 7.480 | 7.350 | 7.350 | 6.534 | 5,247 |
| 2024-07-09 | 7.500 | 7.500 | 7.400 | 7.400 | 6.578 | 23,754 |
| 2024-07-08 | 7.550 | 7.700 | 7.500 | 7.500 | 6.667 | 18,495 |
| 2024-07-05 | 7.560 | 7.650 | 7.410 | 7.450 | 6.623 | 2,822 |
| 2024-07-04 | 7.640 | 7.640 | 7.370 | 7.600 | 6.756 | 4,619 |
| 2024-07-03 | 7.370 | 7.430 | 7.310 | 7.400 | 6.578 | 23,287 |
| 2024-07-02 | 7.500 | 7.500 | 7.360 | 7.370 | 6.552 | 10,303 |
| 2024-07-01 | 7.450 | 7.600 | 7.450 | 7.530 | 6.694 | 14,944 |
| 2024-06-28 | 7.480 | 7.510 | 7.450 | 7.450 | 6.623 | 15,203 |
| 2024-06-27 | 7.700 | 7.700 | 7.470 | 7.470 | 6.641 | 9,762 |
| 2024-06-26 | 7.700 | 7.700 | 7.480 | 7.630 | 6.783 | 1,193 |
| 2024-06-25 | 7.510 | 7.680 | 7.510 | 7.670 | 6.818 | 7,351 |
| 2024-06-24 | 7.510 | 7.560 | 7.510 | 7.520 | 6.685 | 1,873 |
| 2024-06-21 | 7.610 | 7.610 | 7.470 | 7.500 | 6.667 | 5,855 |
| 2024-06-20 | 7.700 | 7.700 | 7.540 | 7.650 | 6.801 | 3,405 |
| 2024-06-19 | 7.740 | 7.770 | 7.660 | 7.660 | 6.809 | 1,602 |
| 2024-06-18 | 7.720 | 7.930 | 7.690 | 7.780 | 6.916 | 7,037 |
| 2024-06-17 | 7.600 | 7.910 | 7.510 | 7.850 | 6.978 | 9,645 |
| 2024-06-14 | 7.570 | 7.810 | 7.500 | 7.590 | 6.747 | 10,045 |
| 2024-06-13 | 7.600 | 7.680 | 7.600 | 7.680 | 6.827 | 4,848 |
| 2024-06-12 | 7.570 | 7.650 | 7.570 | 7.610 | 6.765 | 1,845 |
| 2024-06-11 | 7.540 | 7.640 | 7.480 | 7.630 | 6.783 | 3,994 |
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.