Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	7.250	7.250	6.950	6.950	5.617	2,891
2022-07-14	7.010	7.250	7.010	7.250	5.860	2,238
2022-07-13	7.240	7.240	6.980	6.980	5.642	515
2022-07-12	7.250	7.250	7.150	7.240	5.852	1,467
2022-07-11	7.290	7.290	7.250	7.250	5.860	742
2022-07-08	7.280	7.500	7.280	7.500	6.062	12,409
2022-07-07	7.110	7.110	7.100	7.110	5.747	1,277
2022-07-06	7.100	7.470	7.100	7.450	6.022	686
2022-07-05	7.250	7.250	6.950	7.030	5.682	5,573
2022-07-04	7.300	7.300	7.290	7.290	5.892	3,868
2022-07-01	7.200	7.400	7.200	7.400	5.981	1,426
2022-06-30	7.410	7.410	7.230	7.290	5.892	385
2022-06-29	7.110	7.110	7.100	7.100	5.739	3,889
2022-06-28	7.120	7.120	7.100	7.100	5.739	950
2022-06-27	7.100	7.470	7.100	7.460	6.030	9,283
2022-06-24	6.910	7.100	6.910	7.100	5.739	9,622
2022-06-23	6.750	6.750	6.740	6.740	5.448	2,053
2022-06-22	6.850	6.920	6.710	6.710	5.423	7,944
2022-06-21	6.850	7.185	6.850	6.850	5.537	3,358
2022-06-20	6.860	6.860	6.700	6.700	5.415	9,414
2022-06-17	6.860	7.000	6.860	6.950	5.617	2,054
2022-06-16	6.980	6.990	6.920	6.990	5.650	5,752
2022-06-15	7.100	7.240	6.850	6.850	5.537	7,828
2022-06-14	7.100	7.100	6.900	7.090	5.731	17,309
2022-06-10	7.200	7.210	7.150	7.160	5.787	3,366
2022-06-09	7.210	7.210	7.150	7.200	5.820	5,373
2022-06-08	7.370	7.400	7.200	7.400	5.981	8,178
2022-06-07	7.400	7.400	7.400	7.400	5.981	4,197
2022-06-06	7.290	7.350	7.270	7.350	5.941	6,275
2022-06-03	7.430	7.450	7.350	7.350	5.941	13,444
2022-06-02	7.400	7.460	7.350	7.350	5.941	5,553
2022-06-01	7.480	7.480	7.360	7.480	6.046	693
2022-05-31	7.400	7.420	7.400	7.400	5.981	3,930
2022-05-30	7.420	7.510	7.335	7.420	5.997	25,020
2022-05-27	7.570	7.570	7.410	7.410	5.989	2,456
2022-05-26	7.480	7.580	7.480	7.580	6.127	5,689
2022-05-25	7.480	7.550	7.480	7.480	6.046	2,859
2022-05-24	7.580	7.580	7.580	7.580	6.127	617
2022-05-23	7.490	7.590	7.435	7.590	6.135	7,422
2022-05-20	7.310	7.550	7.310	7.500	6.062	8,072
2022-05-19	7.290	7.550	7.290	7.310	5.908	9,053
2022-05-18	7.350	7.500	7.340	7.340	5.933	7,840
2022-05-17	7.520	7.520	7.320	7.320	5.917	7,094
2022-05-16	7.520	7.560	7.400	7.510	6.070	3,656
2022-05-13	7.300	7.520	7.300	7.520	6.078	1,856
2022-05-12	7.450	7.470	7.280	7.280	5.884	12,553
2022-05-11	7.500	7.550	7.450	7.450	6.022	7,359
2022-05-10	7.600	7.600	7.550	7.580	6.127	8,574
2022-05-09	7.710	7.710	7.620	7.620	6.159	8,528
2022-05-06	7.750	7.750	7.610	7.660	6.191	8,943
2022-05-05	7.850	7.860	7.780	7.780	6.288	1,535
2022-05-04	7.880	7.880	7.740	7.850	6.345	1,193
2022-05-03	7.840	7.870	7.720	7.870	6.361	4,322
2022-05-02	7.900	8.000	7.720	7.820	6.321	26,854
2022-04-29	7.870	7.990	7.870	7.950	6.426	3,273
2022-04-28	8.000	8.000	7.860	7.860	6.353	4,327
2022-04-27	8.000	8.030	7.910	8.000	6.466	4,659
2022-04-26	8.000	8.150	7.980	7.990	6.458	2,304
2022-04-22	8.020	8.190	7.980	7.980	6.450	5,668
2022-04-21	8.010	8.070	8.010	8.040	6.498	2,134

← NewerPage 19 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.