Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	6.900	6.920	6.850	6.850	5.644	11,964
2022-10-07	6.950	6.950	6.900	6.900	5.685	5,300
2022-10-06	6.970	6.970	6.950	6.950	5.726	10,469
2022-10-05	7.010	7.280	6.910	6.950	5.726	2,470
2022-10-04	7.010	7.010	7.010	7.010	5.776	854
2022-10-03	6.910	7.280	6.880	6.880	5.669	11,702
2022-09-30	7.180	7.200	6.910	7.040	5.801	5,751
2022-09-29	7.320	7.320	7.320	7.320	6.031	675
2022-09-28	7.010	7.340	6.950	7.310	6.023	2,900
2022-09-27	7.000	7.010	6.890	7.000	5.768	3,620
2022-09-26	6.900	7.250	6.890	7.250	5.974	3,406
2022-09-23	6.910	6.920	6.900	6.900	5.685	4,397
2022-09-21	7.180	7.180	6.900	6.900	5.685	1,275
2022-09-20	7.020	7.200	6.960	7.040	5.801	887
2022-09-19	7.000	7.045	6.810	6.900	5.685	5,499
2022-09-16	7.280	7.450	7.000	7.000	5.768	8,278
2022-09-15	7.460	7.460	7.230	7.230	5.957	160
2022-09-14	7.360	7.480	7.200	7.480	6.163	19,694
2022-09-13	7.410	7.410	7.410	7.410	6.105	191
2022-09-12	7.630	7.630	7.300	7.550	6.221	6,835
2022-09-09	7.500	7.680	7.300	7.680	6.328	1,122
2022-09-08	7.390	7.600	7.390	7.600	6.262	1,487
2022-09-07	7.680	7.690	7.420	7.420	6.114	10,806
2022-09-06	7.610	7.690	7.610	7.690	6.336	1,470
2022-09-05	7.730	7.730	7.730	7.730	6.369	1,723
2022-09-02	7.750	7.750	7.750	7.750	6.386	40
2022-09-01	7.750	7.750	7.490	7.490	6.171	5,032
2022-08-31	7.720	7.790	7.570	7.780	6.410	10,964
2022-08-30	7.510	7.775	7.500	7.725	6.365	1,362
2022-08-29	7.780	7.840	7.300	7.830	6.452	9,715
2022-08-26	7.850	7.850	7.830	7.840	6.460	4,153
2022-08-25	7.830	7.830	7.830	7.830	6.329	0
2022-08-24	7.830	7.830	7.830	7.830	6.329	209
2022-08-23	7.780	8.000	7.780	7.820	6.321	4,039
2022-08-22	7.870	7.870	7.800	7.800	6.304	3,543
2022-08-19	7.810	8.000	7.760	8.000	6.466	58,661
2022-08-18	7.810	7.810	7.700	7.810	6.313	925
2022-08-17	7.660	7.810	7.660	7.800	6.304	6,123
2022-08-16	7.590	7.640	7.510	7.630	6.167	4,141
2022-08-15	7.390	7.740	7.390	7.630	6.167	24,043
2022-08-12	7.250	7.250	7.160	7.160	5.787	8,248
2022-08-11	7.170	7.250	7.110	7.150	5.779	8,563
2022-08-10	7.300	7.300	7.120	7.120	5.755	6,972
2022-08-09	7.210	7.470	7.160	7.170	5.795	6,985
2022-08-08	7.420	7.460	7.300	7.300	5.900	6,775
2022-08-05	7.120	7.460	7.100	7.420	5.997	17,899
2022-08-04	7.250	7.250	7.120	7.120	5.755	2,083
2022-08-03	7.300	7.350	7.180	7.180	5.803	16,383
2022-08-02	7.390	7.390	7.350	7.350	5.941	630
2022-08-01	7.250	7.270	7.090	7.090	5.731	3,279
2022-07-29	7.100	7.250	7.090	7.250	5.860	13,711
2022-07-28	7.050	7.110	7.035	7.100	5.739	14,054
2022-07-27	7.070	7.070	7.000	7.020	5.674	5,499
2022-07-26	7.080	7.100	7.070	7.100	5.739	2,017
2022-07-25	7.050	7.050	7.050	7.050	5.698	1,500
2022-07-22	7.070	7.170	7.000	7.060	5.706	3,487
2022-07-21	7.100	7.100	7.050	7.060	5.706	3,094
2022-07-20	7.225	7.250	7.225	7.250	5.860	3,290
2022-07-19	6.960	7.250	6.960	7.250	5.860	1,068
2022-07-18	7.100	7.100	6.950	6.950	5.617	6,227

← NewerPage 18 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.