Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	5.910	6.000	5.910	5.950	5.000	5,500
2023-03-29	6.000	6.000	5.870	5.900	4.958	15,054
2023-03-28	6.010	6.060	6.000	6.060	5.093	5,443
2023-03-27	6.030	6.050	6.010	6.010	5.051	3,546
2023-03-24	6.090	6.090	6.010	6.010	5.051	16,844
2023-03-23	6.110	6.110	6.060	6.090	5.118	2,039
2023-03-22	6.240	6.250	6.240	6.250	5.252	1,532
2023-03-21	6.200	6.200	6.180	6.180	5.193	706
2023-03-20	6.200	6.225	6.040	6.210	5.219	35,687
2023-03-17	6.200	6.250	6.200	6.200	5.210	15,519
2023-03-16	6.200	6.260	6.150	6.150	5.168	8,186
2023-03-15	6.200	6.260	6.200	6.200	5.210	3,709
2023-03-14	6.190	6.260	6.190	6.200	5.210	21,231
2023-03-13	6.200	6.260	6.200	6.200	5.210	14,384
2023-03-10	6.110	6.230	6.110	6.200	5.210	4,750
2023-03-09	6.220	6.220	6.200	6.200	5.210	4,209
2023-03-08	6.100	6.120	6.100	6.100	5.126	890
2023-03-07	6.200	6.210	6.100	6.100	5.126	30,251
2023-03-06	6.210	6.210	6.210	6.210	5.219	0
2023-03-03	6.150	6.230	6.070	6.210	5.219	19,111
2023-03-02	6.100	6.210	6.090	6.210	5.219	6,897
2023-03-01	6.210	6.210	6.140	6.190	5.202	1,778
2023-02-28	6.200	6.250	6.090	6.120	5.143	7,495
2023-02-27	6.110	6.270	5.990	6.030	5.067	15,835
2023-02-24	6.390	6.390	6.290	6.300	5.294	8,920
2023-02-23	6.300	6.350	6.300	6.300	5.191	4,554
2023-02-22	6.450	6.450	6.220	6.220	5.125	11,600
2023-02-21	6.440	6.500	6.430	6.430	5.298	20,517
2023-02-20	6.440	6.440	6.350	6.420	5.290	4,820
2023-02-17	6.440	6.440	6.400	6.400	5.273	1,443
2023-02-16	6.560	6.600	6.400	6.400	5.273	31,117
2023-02-15	6.690	6.750	6.560	6.560	5.405	4,979
2023-02-14	6.600	6.690	6.600	6.690	5.512	3,424
2023-02-13	6.920	6.920	6.560	6.590	5.430	118,270
2023-02-10	7.030	7.080	7.030	7.040	5.801	11,350
2023-02-09	7.040	7.040	6.940	7.040	5.801	3,285
2023-02-08	6.960	6.960	6.940	6.940	5.718	551
2023-02-07	6.910	7.100	6.910	7.100	5.850	2,133
2023-02-06	6.910	6.950	6.910	6.950	5.726	953
2023-02-03	7.060	7.120	7.060	7.060	5.817	3,864
2023-02-02	7.070	7.120	7.020	7.120	5.867	14,598
2023-02-01	7.060	7.070	6.990	7.060	5.817	1,868
2023-01-31	6.930	7.070	6.930	6.930	5.710	3,330
2023-01-30	6.900	6.900	6.900	6.900	5.685	0
2023-01-27	6.850	7.200	6.850	6.900	5.685	62,785
2023-01-25	6.820	6.870	6.800	6.850	5.644	20,414
2023-01-24	6.780	6.840	6.770	6.770	5.578	601
2023-01-23	6.700	6.700	6.700	6.700	5.520	2,026
2023-01-20	6.700	6.845	6.670	6.670	5.496	5,074
2023-01-19	6.710	6.710	6.650	6.660	5.487	5,489
2023-01-18	6.700	6.735	6.700	6.705	5.525	12,182
2023-01-17	6.650	6.690	6.600	6.690	5.512	4,881
2023-01-16	6.630	6.630	6.600	6.600	5.438	4,472
2023-01-13	6.650	6.650	6.600	6.600	5.438	1,351
2023-01-12	6.790	6.790	6.650	6.650	5.479	812
2023-01-11	6.750	6.810	6.560	6.560	5.405	13,293
2023-01-10	6.550	6.550	6.550	6.550	5.397	0
2023-01-09	6.460	6.550	6.460	6.550	5.397	10,520
2023-01-06	6.510	6.510	6.510	6.510	5.364	1,114
2023-01-05	6.510	6.520	6.510	6.510	5.364	1,574

← NewerPage 16 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.