Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	5.805	5.850	5.805	5.850	5.063	1,624
2023-09-19	5.810	5.890	5.775	5.800	5.020	12,849
2023-09-18	5.930	5.930	5.800	5.800	5.020	4,294
2023-09-15	5.950	6.000	5.900	5.900	5.106	3,801
2023-09-14	5.810	5.810	5.730	5.730	4.959	8,859
2023-09-13	5.990	5.990	5.800	5.930	5.132	3,710
2023-09-12	6.000	6.000	6.000	6.000	5.193	0
2023-09-11	5.750	6.000	5.750	6.000	5.193	608
2023-09-08	5.810	5.850	5.750	5.750	4.977	11,763
2023-09-07	5.800	5.800	5.750	5.750	4.977	3,257
2023-09-06	5.800	5.800	5.770	5.790	5.011	1,866
2023-09-05	5.880	5.960	5.800	5.800	5.020	11,541
2023-09-04	5.860	6.040	5.860	5.950	5.150	10,903
2023-09-01	5.900	5.900	5.870	5.870	5.080	32,878
2023-08-31	6.050	6.110	5.880	6.110	5.288	821
2023-08-30	5.870	5.870	5.870	5.870	5.080	0
2023-08-29	5.950	6.000	5.870	5.870	5.080	1,828
2023-08-28	5.960	5.960	5.960	5.960	5.158	0
2023-08-25	6.000	6.010	5.860	5.960	5.158	18,966
2023-08-24	6.380	6.380	6.150	6.200	5.210	2,386
2023-08-23	6.300	6.390	6.300	6.380	5.361	4,561
2023-08-22	6.100	6.280	6.090	6.270	5.269	12,704
2023-08-21	6.200	6.200	6.200	6.200	5.210	0
2023-08-18	6.300	6.300	6.100	6.200	5.210	37,694
2023-08-17	6.050	6.290	6.050	6.290	5.286	2,864
2023-08-16	6.050	6.160	6.050	6.060	5.093	4,517
2023-08-15	6.380	6.380	6.100	6.160	5.177	3,234
2023-08-14	6.050	6.390	5.980	6.390	5.370	17,092
2023-08-11	6.120	6.120	5.910	5.910	4.967	11,571
2023-08-10	6.120	6.120	6.100	6.100	5.126	5
2023-08-09	6.110	6.120	6.060	6.120	5.143	2,972
2023-08-08	6.400	6.400	6.080	6.080	5.109	4,558
2023-08-07	6.400	6.400	6.400	6.400	5.378	0
2023-08-04	6.450	6.450	6.400	6.400	5.378	2,399
2023-08-03	6.410	6.450	6.370	6.450	5.420	10,367
2023-08-02	6.330	6.580	6.330	6.460	5.429	12,601
2023-08-01	6.220	6.330	6.200	6.330	5.319	13,868
2023-07-31	6.180	6.220	6.100	6.190	5.202	10,653
2023-07-28	6.190	6.190	6.190	6.190	5.202	2
2023-07-27	6.100	6.200	6.100	6.200	5.210	4,011
2023-07-26	6.000	6.040	6.000	6.040	5.076	123
2023-07-25	5.900	6.050	5.875	6.050	5.084	22,579
2023-07-24	5.830	5.890	5.830	5.830	4.899	2,747
2023-07-21	5.875	5.940	5.830	5.830	4.899	9,840
2023-07-20	5.900	5.900	5.810	5.810	4.882	315
2023-07-19	5.930	5.930	5.790	5.890	4.950	6,824
2023-07-18	5.850	5.930	5.760	5.780	4.857	8,332
2023-07-17	5.950	6.010	5.830	5.990	5.034	3,218
2023-07-14	6.010	6.040	5.810	5.810	4.882	2,055
2023-07-13	5.790	6.000	5.790	5.970	5.017	2,967
2023-07-12	5.780	5.780	5.760	5.760	4.840	2,155
2023-07-11	5.830	5.830	5.750	5.750	4.832	3,359
2023-07-10	5.900	5.970	5.800	5.800	4.874	36,059
2023-07-07	5.880	5.900	5.860	5.890	4.950	3,601
2023-07-06	5.880	5.900	5.860	5.860	4.924	920
2023-07-05	5.900	5.900	5.860	5.900	4.958	3,530
2023-07-04	5.870	5.890	5.860	5.890	4.950	3,203
2023-07-03	5.820	5.820	5.820	5.820	4.891	0
2023-06-30	6.040	6.040	5.810	5.820	4.891	1,946
2023-06-29	6.110	6.140	6.050	6.070	5.101	6,391

← NewerPage 14 of 22 · 1,265 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.