Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	5.570	5.690	5.570	5.570	4.821	62,214
2023-12-12	5.570	5.570	5.570	5.570	4.821	142
2023-12-11	5.710	5.710	5.550	5.560	4.812	12,220
2023-12-08	5.620	5.710	5.620	5.710	4.942	4,406
2023-12-07	5.650	5.670	5.560	5.560	4.812	12,890
2023-12-06	5.610	5.610	5.550	5.600	4.847	15,570
2023-12-05	5.640	5.650	5.580	5.580	4.829	22,376
2023-12-04	5.520	5.630	5.520	5.630	4.873	185
2023-12-01	5.730	5.730	5.520	5.520	4.777	1,152
2023-11-30	5.510	5.520	5.460	5.460	4.726	8,166
2023-11-29	5.480	5.580	5.460	5.580	4.829	1,930
2023-11-28	5.485	5.520	5.450	5.450	4.717	1,142
2023-11-27	5.500	5.520	5.450	5.520	4.777	3,855
2023-11-24	5.450	5.480	5.450	5.480	4.743	3,932
2023-11-23	5.450	5.480	5.450	5.480	4.743	576
2023-11-22	5.470	5.480	5.450	5.480	4.743	8,939
2023-11-21	5.500	5.500	5.460	5.500	4.760	11,599
2023-11-20	5.550	5.550	5.500	5.500	4.760	5,057
2023-11-17	5.570	5.600	5.570	5.600	4.847	2,948
2023-11-16	5.700	5.700	5.570	5.570	4.821	9,303
2023-11-15	5.600	5.650	5.570	5.600	4.847	43,032
2023-11-14	5.500	5.540	5.490	5.510	4.769	11,183
2023-11-13	5.600	5.600	5.500	5.500	4.760	3,116
2023-11-10	5.530	5.590	5.460	5.580	4.829	1,692
2023-11-09	5.460	5.560	5.460	5.550	4.803	1,167
2023-11-08	5.480	5.480	5.460	5.460	4.726	287
2023-11-07	5.540	5.540	5.330	5.450	4.717	20,014
2023-11-06	5.600	5.650	5.530	5.600	4.847	3,518
2023-11-03	5.600	5.600	5.510	5.570	4.821	5,912
2023-11-02	5.650	5.650	5.640	5.640	4.881	1,564
2023-11-01	5.560	5.560	5.510	5.520	4.777	1,659
2023-10-31	5.380	5.500	5.290	5.500	4.760	11,544
2023-10-30	5.400	5.400	5.300	5.300	4.587	10,393
2023-10-27	5.600	5.600	5.385	5.400	4.674	31,783
2023-10-26	5.600	5.600	5.510	5.510	4.769	24,410
2023-10-25	5.600	5.600	5.520	5.600	4.847	2,699
2023-10-24	5.600	5.600	5.540	5.600	4.847	6,292
2023-10-23	5.760	5.760	5.590	5.590	4.838	7,890
2023-10-20	5.700	5.700	5.700	5.700	4.933	259
2023-10-19	5.680	5.680	5.600	5.650	4.890	13,212
2023-10-18	5.700	5.830	5.680	5.830	5.046	30,402
2023-10-17	5.700	5.850	5.700	5.840	5.054	8,536
2023-10-16	5.900	5.900	5.785	5.900	5.106	5,413
2023-10-13	5.830	5.830	5.830	5.830	5.046	0
2023-10-12	5.830	5.830	5.830	5.830	5.046	26
2023-10-11	5.790	5.840	5.790	5.830	5.046	12,877
2023-10-10	5.750	5.800	5.690	5.790	5.011	13,285
2023-10-09	5.700	5.750	5.680	5.750	4.977	2,227
2023-10-06	5.700	5.700	5.660	5.700	4.933	266
2023-10-05	5.705	5.705	5.660	5.700	4.933	283
2023-10-04	5.610	5.730	5.610	5.660	4.899	8,033
2023-10-03	5.600	5.700	5.580	5.600	4.847	14,457
2023-10-02	5.680	5.680	5.600	5.600	4.847	16,482
2023-09-29	5.720	5.720	5.680	5.680	4.916	5,571
2023-09-28	5.700	5.720	5.700	5.700	4.933	80,129
2023-09-27	5.750	5.760	5.680	5.700	4.933	71,138
2023-09-26	5.750	5.750	5.710	5.710	4.942	8,949
2023-09-25	5.740	5.760	5.740	5.750	4.977	7,384
2023-09-22	5.760	5.760	5.700	5.700	4.933	11,162
2023-09-21	5.850	5.900	5.750	5.750	4.977	8,603

← NewerPage 13 of 22 · 1,268 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.