Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.460	8.590	8.300	8.390	8.143	32,653
2026-07-23	8.470	8.700	8.390	8.700	8.444	22,081
2026-07-22	8.700	8.700	8.310	8.310	8.065	21,170
2026-07-21	8.650	8.730	8.400	8.400	8.153	8,286
2026-07-20	8.545	8.550	8.450	8.520	8.269	8,165
2026-07-17	8.550	8.550	8.450	8.500	8.250	3,674
2026-07-16	8.595	8.740	8.520	8.600	8.347	2,785
2026-07-15	8.440	8.630	8.430	8.630	8.376	3,654
2026-07-14	8.500	8.640	8.430	8.430	8.182	11,261
2026-07-13	8.430	8.580	8.430	8.530	8.279	6,410
2026-07-10	8.500	8.550	8.500	8.510	8.260	2,206
2026-07-09	8.510	8.570	8.510	8.550	8.298	10,677
2026-07-08	8.550	8.560	8.400	8.510	8.260	10,567
2026-07-07	8.670	8.670	8.550	8.550	8.298	9,034
2026-07-06	8.580	8.670	8.540	8.670	8.415	6,930
2026-07-03	8.500	8.550	8.480	8.550	8.298	8,427
2026-07-02	8.350	8.470	8.350	8.470	8.221	1,666
2026-07-01	8.580	8.580	8.310	8.340	8.095	37,896
2026-06-30	8.250	8.500	8.250	8.500	8.250	42,298
2026-06-29	8.280	8.340	8.220	8.250	8.007	13,564
2026-06-26	8.000	8.280	8.000	8.280	8.036	35,535
2026-06-25	8.200	8.200	8.000	8.000	7.765	45,625
2026-06-24	8.370	8.370	8.080	8.110	7.871	19,193
2026-06-23	8.840	8.840	8.330	8.420	8.172	22,095
2026-06-22	8.500	8.750	8.400	8.650	8.395	19,003
2026-06-19	8.470	8.470	8.350	8.360	8.114	48,412
2026-06-18	8.500	8.530	8.370	8.370	8.124	37,008
2026-06-17	8.650	8.650	8.480	8.530	8.279	70,173
2026-06-16	8.800	8.850	8.640	8.640	8.386	18,707
2026-06-15	9.000	9.000	8.780	8.780	8.522	15,811
2026-06-12	8.800	9.040	8.770	8.900	8.638	19,611
2026-06-11	8.760	8.830	8.670	8.690	8.434	13,959
2026-06-10	9.200	9.200	8.720	8.760	8.502	10,451
2026-06-09	9.050	9.200	8.700	9.200	8.929	78,440
2026-06-05	8.550	8.990	8.550	8.990	8.725	40,496
2026-06-04	8.510	8.570	8.430	8.430	8.182	35,079
2026-06-03	8.570	8.630	8.500	8.520	8.269	24,563
2026-06-02	8.740	8.750	8.570	8.570	8.318	17,125
2026-06-01	8.750	8.750	8.580	8.690	8.434	21,965
2026-05-29	8.670	8.850	8.670	8.670	8.415	73,975
2026-05-28	8.730	8.730	8.570	8.600	8.347	28,936
2026-05-27	8.730	8.750	8.600	8.650	8.395	29,750
2026-05-26	8.750	8.750	8.660	8.750	8.492	41,490
2026-05-25	8.830	8.830	8.670	8.730	8.473	2,820
2026-05-22	8.750	8.900	8.680	8.820	8.560	30,295
2026-05-21	9.010	9.010	8.810	8.810	8.551	16,937
2026-05-20	9.090	9.090	8.890	8.900	8.638	33,699
2026-05-19	9.030	9.100	8.950	9.090	8.822	4,868
2026-05-18	9.190	9.220	8.950	9.200	8.929	8,647
2026-05-15	9.160	9.160	8.930	8.990	8.725	1,461
2026-05-14	9.210	9.230	8.960	8.980	8.716	5,218
2026-05-13	9.000	9.200	8.900	9.170	8.900	24,146
2026-05-12	9.000	9.000	8.900	8.990	8.725	6,581
2026-05-11	9.000	9.085	8.800	8.800	8.541	15,017
2026-05-08	9.100	9.185	8.920	9.030	8.764	19,777
2026-05-07	9.080	9.080	8.920	8.940	8.677	8,256
2026-05-06	9.220	9.340	9.050	9.060	8.793	32,713
2026-05-05	9.760	9.800	9.120	9.220	8.949	39,266
2026-05-04	9.330	9.700	9.300	9.700	9.415	16,664
2026-05-01	9.030	9.320	8.950	9.320	9.046	22,977

← NewerPage 2 of 5 · 253 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.