Fiducian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.990 | 6.990 | 6.660 | 6.680 | 5.938 | 12,474 |
| 2024-03-11 | 6.910 | 7.080 | 6.710 | 6.850 | 6.089 | 12,382 |
| 2024-03-08 | 7.000 | 7.010 | 6.880 | 6.880 | 6.116 | 6,529 |
| 2024-03-07 | 7.180 | 7.200 | 6.900 | 6.910 | 6.143 | 33,158 |
| 2024-03-06 | 7.000 | 7.190 | 6.930 | 7.140 | 6.347 | 32,716 |
| 2024-03-05 | 7.000 | 7.210 | 6.990 | 7.210 | 6.409 | 23,717 |
| 2024-03-04 | 6.910 | 7.100 | 6.910 | 7.080 | 6.294 | 28,097 |
| 2024-03-01 | 6.840 | 7.050 | 6.840 | 7.050 | 6.267 | 6,122 |
| 2024-02-29 | 7.040 | 7.050 | 6.830 | 6.850 | 6.089 | 14,241 |
| 2024-02-28 | 7.180 | 7.180 | 6.980 | 7.000 | 6.223 | 32,539 |
| 2024-02-27 | 6.820 | 7.080 | 6.820 | 7.050 | 6.267 | 24,515 |
| 2024-02-26 | 7.020 | 7.060 | 6.820 | 6.820 | 6.063 | 2,823 |
| 2024-02-23 | 6.780 | 7.080 | 6.700 | 6.820 | 6.063 | 23,503 |
| 2024-02-22 | 6.760 | 6.890 | 6.710 | 6.890 | 5.963 | 13,831 |
| 2024-02-21 | 6.860 | 6.930 | 6.710 | 6.930 | 5.998 | 15,398 |
| 2024-02-20 | 6.900 | 6.940 | 6.850 | 6.850 | 5.929 | 8,558 |
| 2024-02-19 | 6.750 | 6.900 | 6.750 | 6.900 | 5.972 | 18,990 |
| 2024-02-16 | 6.700 | 6.750 | 6.700 | 6.700 | 5.799 | 5,789 |
| 2024-02-15 | 6.570 | 6.880 | 6.540 | 6.700 | 5.799 | 65,738 |
| 2024-02-14 | 6.480 | 6.560 | 6.440 | 6.510 | 5.634 | 40,265 |
| 2024-02-13 | 6.490 | 6.570 | 6.470 | 6.500 | 5.626 | 35,852 |
| 2024-02-12 | 6.390 | 6.570 | 6.350 | 6.400 | 5.539 | 132,762 |
| 2024-02-09 | 5.910 | 5.910 | 5.780 | 5.850 | 5.063 | 39,266 |
| 2024-02-08 | 5.930 | 5.930 | 5.930 | 5.930 | 5.132 | 0 |
| 2024-02-07 | 5.900 | 5.990 | 5.900 | 5.930 | 5.132 | 3,692 |
| 2024-02-06 | 6.060 | 6.120 | 5.890 | 5.890 | 5.098 | 9,450 |
| 2024-02-05 | 6.060 | 6.100 | 6.010 | 6.010 | 5.202 | 2,488 |
| 2024-02-02 | 6.020 | 6.120 | 6.020 | 6.120 | 5.297 | 471 |
| 2024-02-01 | 6.150 | 6.150 | 5.990 | 5.990 | 5.184 | 9,160 |
| 2024-01-31 | 6.100 | 6.150 | 5.990 | 6.150 | 5.323 | 7,104 |
| 2024-01-30 | 6.100 | 6.120 | 5.940 | 6.100 | 5.279 | 16,674 |
| 2024-01-29 | 6.040 | 6.090 | 5.940 | 5.970 | 5.167 | 70,342 |
| 2024-01-25 | 6.130 | 6.170 | 6.020 | 6.030 | 5.219 | 11,372 |
| 2024-01-24 | 6.370 | 6.370 | 6.370 | 6.370 | 5.513 | 0 |
| 2024-01-23 | 6.200 | 6.370 | 6.100 | 6.370 | 5.513 | 42,333 |
| 2024-01-22 | 6.030 | 6.160 | 6.030 | 6.160 | 5.331 | 25,579 |
| 2024-01-19 | 6.120 | 6.200 | 6.050 | 6.060 | 5.245 | 14,809 |
| 2024-01-18 | 6.350 | 6.350 | 6.110 | 6.110 | 5.288 | 1,544 |
| 2024-01-17 | 6.280 | 6.380 | 6.160 | 6.380 | 5.522 | 6,206 |
| 2024-01-16 | 6.160 | 6.290 | 6.160 | 6.260 | 5.418 | 20,086 |
| 2024-01-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.193 | 65 |
| 2024-01-12 | 5.990 | 6.000 | 5.980 | 5.990 | 5.184 | 3,310 |
| 2024-01-11 | 6.010 | 6.050 | 5.990 | 6.030 | 5.219 | 22,586 |
| 2024-01-10 | 5.990 | 6.180 | 5.900 | 6.180 | 5.349 | 5,405 |
| 2024-01-09 | 5.980 | 6.230 | 5.980 | 6.200 | 5.366 | 4,739 |
| 2024-01-08 | 6.160 | 6.160 | 5.960 | 5.960 | 5.158 | 7,378 |
| 2024-01-05 | 6.170 | 6.250 | 6.150 | 6.160 | 5.331 | 4,338 |
| 2024-01-04 | 6.230 | 6.250 | 6.020 | 6.180 | 5.349 | 15,184 |
| 2024-01-03 | 6.200 | 6.220 | 6.100 | 6.100 | 5.279 | 5,694 |
| 2024-01-02 | 6.190 | 6.250 | 6.190 | 6.200 | 5.366 | 3,620 |
| 2023-12-29 | 6.000 | 6.190 | 5.960 | 6.190 | 5.357 | 320 |
| 2023-12-28 | 6.045 | 6.200 | 6.045 | 6.200 | 5.366 | 7,591 |
| 2023-12-27 | 6.120 | 6.190 | 5.950 | 6.190 | 5.357 | 3,239 |
| 2023-12-22 | 6.100 | 6.120 | 5.950 | 6.120 | 5.297 | 11,852 |
| 2023-12-21 | 5.960 | 6.190 | 5.960 | 6.100 | 5.279 | 23,309 |
| 2023-12-20 | 5.810 | 5.970 | 5.810 | 5.970 | 5.167 | 8,766 |
| 2023-12-19 | 5.960 | 5.980 | 5.820 | 5.830 | 5.046 | 11,847 |
| 2023-12-18 | 5.800 | 5.890 | 5.760 | 5.890 | 5.098 | 22,092 |
| 2023-12-15 | 5.680 | 5.830 | 5.680 | 5.830 | 5.046 | 325,332 |
| 2023-12-14 | 5.570 | 5.680 | 5.570 | 5.680 | 4.916 | 4,880 |
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.