Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	8.010	8.070	8.010	8.040	6.498	2,134
2022-04-20	8.120	8.200	7.990	8.200	6.628	12,165
2022-04-19	8.300	8.300	8.300	8.300	6.709	0
2022-04-14	8.380	8.400	8.150	8.300	6.709	3,822
2022-04-13	8.320	8.390	7.870	8.250	6.668	19,982
2022-04-12	8.400	8.400	8.400	8.400	6.789	0
2022-04-11	8.210	8.400	8.010	8.400	6.789	13,522
2022-04-08	8.490	8.490	8.080	8.400	6.789	11,916
2022-04-07	8.550	8.550	8.400	8.410	6.798	5,204
2022-04-06	8.700	8.700	8.520	8.550	6.911	305
2022-04-05	8.620	8.700	8.620	8.700	7.032	1,063
2022-04-04	8.620	8.620	8.610	8.620	6.967	454
2022-04-01	8.620	8.620	8.620	8.620	6.967	76
2022-03-31	8.600	8.620	8.530	8.620	6.967	1,749
2022-03-30	8.470	8.620	8.350	8.620	6.967	5,969
2022-03-29	8.400	8.400	8.400	8.400	6.789	0
2022-03-28	8.010	8.400	8.000	8.400	6.789	2,294
2022-03-25	8.270	8.480	8.270	8.480	6.854	2,776
2022-03-24	8.270	8.270	8.270	8.270	6.684	0
2022-03-23	8.250	8.300	8.180	8.270	6.684	9,799
2022-03-22	8.240	8.250	8.240	8.250	6.668	1,763
2022-03-21	7.770	8.240	7.770	8.240	6.660	6,242
2022-03-18	8.240	8.240	8.000	8.000	6.466	4,085
2022-03-17	8.000	8.240	8.000	8.240	6.660	18,722
2022-03-16	8.010	8.240	8.010	8.100	6.547	2,382
2022-03-15	8.200	8.200	8.200	8.200	6.628	0
2022-03-14	8.050	8.200	8.050	8.200	6.628	14,906
2022-03-11	7.980	8.180	7.590	8.050	6.507	35,425
2022-03-10	7.990	7.990	7.600	7.850	6.345	2,778
2022-03-09	7.490	7.990	7.380	7.990	6.458	23,169
2022-03-08	7.830	7.840	7.210	7.400	5.981	36,834
2022-03-07	8.150	8.150	7.800	7.800	6.304	21,979
2022-03-04	8.000	8.190	7.940	8.100	6.547	10,226
2022-03-03	8.000	8.050	8.000	8.000	6.466	1,751
2022-03-02	8.160	8.190	8.160	8.190	6.620	896
2022-03-01	7.830	8.190	7.830	8.190	6.620	59
2022-02-28	8.150	8.320	7.990	8.100	6.547	47,266
2022-02-25	8.110	8.110	8.110	8.110	6.555	2
2022-02-24	8.150	8.200	8.000	8.120	6.444	59,027
2022-02-23	8.290	8.420	8.150	8.150	6.467	19,415
2022-02-22	8.180	8.290	8.120	8.290	6.578	4,274
2022-02-21	8.300	8.300	8.160	8.190	6.499	2,588
2022-02-18	8.250	8.300	8.210	8.300	6.586	2,878
2022-02-17	8.240	8.280	8.070	8.250	6.547	452
2022-02-16	8.050	8.160	8.020	8.030	6.372	1,342
2022-02-15	8.180	8.180	8.000	8.010	6.356	12,766
2022-02-14	7.950	8.180	7.950	8.100	6.428	29,865
2022-02-11	8.000	8.000	7.950	8.000	6.348	1,101
2022-02-10	7.800	8.000	7.800	8.000	6.348	4,547
2022-02-09	8.000	8.000	7.800	7.800	6.190	5,002
2022-02-08	7.990	8.000	7.680	8.000	6.348	1,950
2022-02-07	8.000	8.000	7.950	8.000	6.348	164
2022-02-04	8.000	8.000	7.910	8.000	6.348	395
2022-02-03	7.990	7.990	7.800	7.940	6.301	3,105
2022-02-02	7.750	8.000	7.750	7.750	6.150	4,444
2022-02-01	7.740	7.750	7.650	7.650	6.071	6,314
2022-01-31	7.360	7.370	7.300	7.360	5.840	3,640
2022-01-28	7.170	7.170	7.170	7.170	5.690	0
2022-01-27	7.220	7.220	7.110	7.170	5.690	4,455
2022-01-25	7.600	7.600	7.100	7.120	5.650	31,235

← NewerPage 20 of 22 · 1,270 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.