Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.000	9.000	8.760	8.880	8.619	19,232
2026-04-29	9.030	9.090	8.800	8.920	8.657	23,407
2026-04-28	9.000	9.040	8.870	9.000	8.735	31,940
2026-04-27	8.690	9.000	8.690	9.000	8.735	17,689
2026-04-24	8.900	8.900	8.660	8.690	8.434	4,963
2026-04-23	8.710	8.860	8.690	8.830	8.570	58,608
2026-04-22	8.850	9.005	8.530	8.790	8.531	75,894
2026-04-21	8.650	8.850	8.610	8.850	8.590	30,853
2026-04-20	8.850	8.850	8.510	8.530	8.279	13,300
2026-04-17	8.810	8.850	8.570	8.850	8.590	29,160
2026-04-16	8.880	8.955	8.760	8.790	8.531	8,225
2026-04-15	8.590	9.140	8.590	8.860	8.599	69,146
2026-04-14	8.650	8.650	8.490	8.590	8.337	16,973
2026-04-13	8.760	8.760	8.330	8.500	8.250	78,849
2026-04-10	8.970	8.980	8.620	8.720	8.463	9,338
2026-04-09	9.010	9.010	8.600	8.990	8.725	21,263
2026-04-08	8.720	9.060	8.720	8.900	8.638	32,237
2026-04-07	8.470	8.730	8.470	8.710	8.454	42,660
2026-04-02	7.900	8.460	7.770	8.460	8.211	252,686
2026-04-01	9.840	9.980	7.800	8.340	8.095	282,926
2026-03-31	9.380	9.820	9.380	9.580	9.298	8,952
2026-03-30	9.970	10.000	9.440	9.660	9.376	6,191
2026-03-27	9.530	9.980	9.500	9.980	9.686	9,114
2026-03-26	9.980	9.980	9.700	9.720	9.434	2,230
2026-03-25	9.750	9.980	9.680	9.980	9.686	1,916
2026-03-24	9.500	9.650	9.340	9.430	9.152	3,140
2026-03-23	9.610	9.610	9.220	9.300	9.026	11,954
2026-03-20	9.680	9.770	9.600	9.600	9.317	5,928
2026-03-19	9.970	9.970	9.660	9.660	9.376	15,673
2026-03-18	9.890	9.990	9.750	9.990	9.696	11,118
2026-03-17	9.850	9.900	9.760	9.760	9.473	57,264
2026-03-16	10.000	10.000	9.800	9.850	9.560	10,853
2026-03-13	9.950	10.000	9.660	10.000	9.706	14,142
2026-03-12	10.170	10.170	9.850	9.850	9.560	43,694
2026-03-11	10.250	10.250	10.100	10.170	9.871	14,383
2026-03-10	10.115	10.280	10.115	10.170	9.871	12,097
2026-03-09	10.150	10.305	9.880	10.200	9.900	10,891
2026-03-06	10.330	10.380	10.060	10.380	10.075	5,760
2026-03-05	10.450	10.450	10.270	10.350	10.045	19,740
2026-03-04	10.260	10.460	10.250	10.460	10.152	14,792
2026-03-03	10.570	10.600	10.260	10.310	10.007	54,458
2026-03-02	10.700	10.710	10.440	10.570	10.259	41,113
2026-02-27	10.780	10.780	10.500	10.570	10.259	8,824
2026-02-26	10.830	10.990	10.790	10.840	10.273	20,527
2026-02-25	11.050	11.050	10.670	10.680	10.122	7,549
2026-02-24	10.720	10.850	10.610	10.650	10.093	16,457
2026-02-23	10.800	10.990	10.600	10.990	10.416	25,269
2026-02-20	10.900	10.990	10.750	10.770	10.207	50,839
2026-02-19	10.780	10.890	10.690	10.800	10.236	14,061
2026-02-18	11.410	11.410	10.790	10.790	10.226	16,587
2026-02-17	11.040	11.050	10.670	10.670	10.112	15,745
2026-02-16	10.700	11.250	10.700	11.000	10.425	155,414
2026-02-13	10.150	10.220	9.990	10.170	9.638	26,678
2026-02-12	10.480	10.480	9.970	10.150	9.620	51,524
2026-02-11	10.370	10.500	10.350	10.490	9.942	4,682
2026-02-10	10.500	10.700	10.340	10.370	9.828	5,640
2026-02-09	10.400	10.680	10.350	10.410	9.866	24,103
2026-02-06	10.700	10.700	10.360	10.400	9.856	66,450
2026-02-05	10.870	10.990	10.620	10.700	10.141	2,712
2026-02-04	10.900	10.900	10.620	10.870	10.302	5,278

← NewerPage 3 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.