Fiducian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.480 | 7.590 | 7.470 | 7.590 | 6.747 | 3,137 |
| 2024-06-06 | 7.630 | 7.650 | 7.450 | 7.650 | 6.801 | 4,513 |
| 2024-06-05 | 7.690 | 7.690 | 7.470 | 7.650 | 6.801 | 1,696 |
| 2024-06-04 | 7.730 | 7.780 | 7.510 | 7.510 | 6.676 | 4,511 |
| 2024-06-03 | 7.970 | 7.970 | 7.510 | 7.780 | 6.916 | 11,574 |
| 2024-05-31 | 7.800 | 7.980 | 7.610 | 7.980 | 7.094 | 5,551 |
| 2024-05-30 | 7.700 | 7.890 | 7.700 | 7.800 | 6.934 | 6,639 |
| 2024-05-29 | 7.700 | 7.790 | 7.690 | 7.750 | 6.889 | 12,404 |
| 2024-05-28 | 7.610 | 7.750 | 7.500 | 7.750 | 6.889 | 14,365 |
| 2024-05-27 | 7.550 | 7.570 | 7.420 | 7.520 | 6.685 | 32,517 |
| 2024-05-24 | 7.650 | 7.650 | 7.510 | 7.550 | 6.712 | 1,104 |
| 2024-05-23 | 7.710 | 7.710 | 7.370 | 7.560 | 6.721 | 8,488 |
| 2024-05-22 | 7.510 | 7.790 | 7.500 | 7.790 | 6.925 | 11,122 |
| 2024-05-21 | 7.510 | 7.610 | 7.450 | 7.610 | 6.765 | 6,091 |
| 2024-05-20 | 7.640 | 7.750 | 7.450 | 7.510 | 6.676 | 14,539 |
| 2024-05-17 | 7.810 | 7.810 | 7.620 | 7.620 | 6.774 | 66,862 |
| 2024-05-16 | 7.660 | 7.760 | 7.620 | 7.630 | 6.783 | 47,519 |
| 2024-05-15 | 7.760 | 7.850 | 7.600 | 7.640 | 6.792 | 13,551 |
| 2024-05-14 | 7.930 | 7.930 | 7.700 | 7.730 | 6.872 | 8,417 |
| 2024-05-13 | 7.720 | 7.990 | 7.660 | 7.990 | 7.103 | 5,676 |
| 2024-05-10 | 7.420 | 7.810 | 7.420 | 7.670 | 6.818 | 17,810 |
| 2024-05-09 | 7.760 | 7.845 | 7.500 | 7.500 | 6.667 | 17,114 |
| 2024-05-08 | 7.930 | 7.930 | 7.760 | 7.760 | 6.898 | 14,828 |
| 2024-05-07 | 8.080 | 8.080 | 7.870 | 7.940 | 7.058 | 3,722 |
| 2024-05-06 | 8.180 | 8.180 | 7.810 | 7.810 | 6.943 | 11,317 |
| 2024-05-03 | 7.940 | 8.000 | 7.840 | 7.930 | 7.049 | 7,705 |
| 2024-05-02 | 7.930 | 8.000 | 7.840 | 7.850 | 6.978 | 16,847 |
| 2024-05-01 | 8.030 | 8.030 | 7.880 | 7.890 | 7.014 | 34,174 |
| 2024-04-30 | 8.100 | 8.110 | 7.880 | 7.970 | 7.085 | 53,344 |
| 2024-04-29 | 7.910 | 8.110 | 7.870 | 8.110 | 7.209 | 7,534 |
| 2024-04-26 | 8.100 | 8.110 | 7.730 | 7.810 | 6.943 | 22,748 |
| 2024-04-24 | 8.200 | 8.200 | 8.000 | 8.000 | 7.112 | 34,389 |
| 2024-04-23 | 8.200 | 8.200 | 8.100 | 8.100 | 7.201 | 21,834 |
| 2024-04-22 | 7.890 | 8.370 | 7.870 | 8.200 | 7.289 | 27,165 |
| 2024-04-19 | 7.650 | 8.150 | 7.650 | 7.890 | 7.014 | 31,938 |
| 2024-04-18 | 7.550 | 7.720 | 7.550 | 7.600 | 6.756 | 17,415 |
| 2024-04-17 | 7.670 | 7.720 | 7.500 | 7.500 | 6.667 | 9,479 |
| 2024-04-16 | 7.500 | 7.770 | 7.500 | 7.500 | 6.667 | 14,876 |
| 2024-04-15 | 7.700 | 7.700 | 7.500 | 7.500 | 6.667 | 2,118 |
| 2024-04-12 | 7.550 | 7.770 | 7.550 | 7.720 | 6.863 | 7,887 |
| 2024-04-11 | 7.450 | 7.550 | 7.350 | 7.550 | 6.712 | 10,808 |
| 2024-04-10 | 7.500 | 7.500 | 7.450 | 7.450 | 6.623 | 8,194 |
| 2024-04-09 | 7.430 | 7.580 | 7.310 | 7.500 | 6.667 | 25,306 |
| 2024-04-08 | 7.410 | 7.410 | 7.310 | 7.370 | 6.552 | 21,112 |
| 2024-04-05 | 7.490 | 7.520 | 7.360 | 7.400 | 6.578 | 8,582 |
| 2024-04-04 | 7.470 | 7.540 | 7.370 | 7.500 | 6.667 | 15,125 |
| 2024-04-03 | 7.600 | 7.650 | 7.410 | 7.470 | 6.641 | 9,927 |
| 2024-04-02 | 7.610 | 7.620 | 7.600 | 7.610 | 6.765 | 1,368 |
| 2024-03-28 | 7.650 | 7.780 | 7.560 | 7.600 | 6.756 | 11,307 |
| 2024-03-27 | 7.600 | 7.620 | 7.450 | 7.620 | 6.774 | 4,537 |
| 2024-03-26 | 7.780 | 7.780 | 7.210 | 7.610 | 6.765 | 51,398 |
| 2024-03-25 | 7.610 | 7.980 | 7.610 | 7.800 | 6.934 | 12,899 |
| 2024-03-22 | 7.480 | 7.610 | 7.350 | 7.610 | 6.765 | 23,127 |
| 2024-03-21 | 7.490 | 7.490 | 7.360 | 7.370 | 6.552 | 60,100 |
| 2024-03-20 | 7.100 | 7.490 | 7.100 | 7.490 | 6.658 | 21,562 |
| 2024-03-19 | 6.930 | 7.180 | 6.920 | 7.000 | 6.223 | 30,745 |
| 2024-03-18 | 6.780 | 6.950 | 6.750 | 6.920 | 6.152 | 30,738 |
| 2024-03-15 | 6.590 | 6.740 | 6.550 | 6.740 | 5.992 | 90,052 |
| 2024-03-14 | 6.700 | 6.700 | 6.480 | 6.550 | 5.823 | 12,910 |
| 2024-03-13 | 6.700 | 6.720 | 6.550 | 6.580 | 5.849 | 38,877 |
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.