Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	5.800	6.110	5.800	6.040	5.076	7,511
2023-06-27	5.800	5.800	5.740	5.760	4.840	300
2023-06-26	5.730	5.730	5.700	5.720	4.807	2,656
2023-06-23	5.700	5.700	5.650	5.650	4.748	2,298
2023-06-22	5.710	5.820	5.650	5.650	4.748	12,198
2023-06-21	5.720	5.880	5.680	5.680	4.773	6,485
2023-06-20	5.790	5.790	5.650	5.680	4.773	24,485
2023-06-19	5.790	5.790	5.750	5.770	4.849	16,244
2023-06-16	5.800	5.900	5.660	5.690	4.782	5,071
2023-06-15	5.800	5.800	5.680	5.790	4.866	6,193
2023-06-14	5.720	5.870	5.660	5.690	4.782	9,673
2023-06-13	5.760	5.940	5.730	5.730	4.815	2,296
2023-06-09	5.740	5.770	5.740	5.770	4.849	299
2023-06-08	5.680	5.710	5.360	5.710	4.798	14,628
2023-06-07	5.820	5.900	5.600	5.630	4.731	37,817
2023-06-06	5.890	5.890	5.820	5.820	4.891	4,729
2023-06-05	6.070	6.090	5.850	5.850	4.916	1,064
2023-06-02	5.920	5.920	5.810	5.820	4.891	6,558
2023-06-01	5.900	5.900	5.900	5.900	4.958	0
2023-05-31	6.070	6.100	5.900	5.900	4.958	12,511
2023-05-30	6.000	6.000	5.930	5.950	5.000	6,677
2023-05-29	6.090	6.100	6.000	6.000	5.042	936
2023-05-26	6.100	6.100	6.010	6.010	5.051	6,613
2023-05-25	6.090	6.250	6.080	6.080	5.109	4,920
2023-05-24	6.260	6.300	6.140	6.140	5.160	2,123
2023-05-23	6.260	6.270	6.260	6.260	5.261	1,095
2023-05-22	6.100	6.120	6.100	6.120	5.143	2,612
2023-05-19	6.050	6.150	6.030	6.120	5.143	12,033
2023-05-18	6.000	6.140	6.000	6.030	5.067	6,456
2023-05-17	5.990	6.050	5.990	6.000	5.042	10,271
2023-05-16	6.000	6.010	5.930	5.930	4.983	401
2023-05-15	6.010	6.010	5.910	5.910	4.967	9,362
2023-05-12	5.940	5.940	5.900	5.900	4.958	116
2023-05-11	5.900	5.900	5.820	5.830	4.899	2,639
2023-05-10	5.880	5.880	5.880	5.880	4.941	0
2023-05-09	5.950	5.950	5.880	5.880	4.941	6,902
2023-05-08	5.940	5.940	5.820	5.940	4.992	1,751
2023-05-05	5.940	5.940	5.900	5.905	4.962	1,332
2023-05-04	5.950	5.950	5.810	5.810	4.882	2,732
2023-05-03	5.920	5.920	5.810	5.900	4.958	11,148
2023-05-02	6.000	6.000	5.910	5.910	4.967	8,543
2023-05-01	5.910	6.050	5.900	6.010	5.051	31,382
2023-04-28	5.940	5.940	5.920	5.920	4.975	775
2023-04-27	6.050	6.050	5.940	5.940	4.992	5,767
2023-04-26	5.940	6.030	5.940	6.030	5.067	1,385
2023-04-24	6.000	6.100	5.950	5.950	5.000	16,009
2023-04-21	6.050	6.090	5.930	5.950	5.000	16,456
2023-04-20	6.000	6.090	5.980	6.090	5.118	4,193
2023-04-19	6.030	6.030	5.960	5.980	5.025	11,538
2023-04-18	6.070	6.070	6.030	6.040	5.076	1,416
2023-04-17	6.020	6.060	5.970	6.060	5.093	12,401
2023-04-14	6.080	6.090	5.980	5.990	5.034	12,667
2023-04-13	6.040	6.090	6.010	6.050	5.084	2,564
2023-04-12	6.020	6.100	6.020	6.020	5.059	4,730
2023-04-11	6.050	6.150	6.050	6.070	5.101	7,074
2023-04-06	6.010	6.050	6.010	6.050	5.084	612
2023-04-05	6.040	6.060	6.000	6.000	5.042	1,534
2023-04-04	6.000	6.000	5.970	6.000	5.042	8,046
2023-04-03	6.040	6.040	6.040	6.040	5.076	419
2023-03-31	5.985	6.030	5.970	5.980	5.025	9,516

← NewerPage 15 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.