Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.850	10.940	10.630	10.940	10.368	26,446
2026-02-02	10.860	10.860	10.500	10.600	10.046	22,595
2026-01-30	10.770	11.000	10.710	10.760	10.198	19,835
2026-01-29	10.700	10.970	10.460	10.750	10.188	46,364
2026-01-28	11.100	11.100	10.800	10.800	10.236	34,247
2026-01-27	11.480	11.480	11.050	11.150	10.567	4,337
2026-01-23	11.020	11.480	11.020	11.480	10.880	3,614
2026-01-22	11.500	11.500	11.030	11.040	10.463	3,526
2026-01-21	11.100	11.500	10.770	11.480	10.880	35,469
2026-01-20	11.240	11.390	11.085	11.170	10.586	43,899
2026-01-19	11.600	11.660	11.240	11.340	10.747	59,239
2026-01-16	11.800	12.100	11.550	11.660	11.051	84,151
2026-01-15	11.200	11.480	11.100	11.360	10.766	34,914
2026-01-14	11.320	11.620	11.110	11.200	10.615	19,129
2026-01-13	11.620	11.620	11.320	11.320	10.728	13,489
2026-01-12	11.800	11.870	11.610	11.610	11.003	6,580
2026-01-09	11.900	12.230	11.700	11.700	11.089	17,207
2026-01-08	11.860	12.180	11.820	12.000	11.373	11,404
2026-01-07	12.140	12.140	11.790	11.800	11.183	964
2026-01-06	12.000	12.150	11.750	12.150	11.515	10,012
2026-01-05	11.930	12.000	11.520	11.520	10.918	1,923
2026-01-02	12.000	12.110	11.640	11.640	11.032	4,012
2025-12-31	12.000	12.000	11.770	11.980	11.354	12,131
2025-12-30	11.700	12.000	11.600	12.000	11.373	1,182
2025-12-29	11.500	12.180	11.480	11.730	11.117	9,132
2025-12-24	11.650	11.650	11.510	11.510	10.908	818
2025-12-23	11.870	11.900	11.640	11.640	11.032	5,442
2025-12-22	11.260	11.790	11.260	11.500	10.899	5,464
2025-12-19	11.870	11.890	11.560	11.750	11.136	2,881
2025-12-18	11.340	11.870	11.130	11.870	11.250	21,319
2025-12-17	11.750	11.750	11.260	11.510	10.908	26,964
2025-12-16	11.700	11.920	11.700	11.750	11.136	2,131
2025-12-15	12.110	12.110	11.610	11.610	11.003	18,895
2025-12-12	12.180	12.180	11.920	12.150	11.515	3,069
2025-12-11	12.200	12.200	11.750	12.080	11.449	4,793
2025-12-10	11.800	12.190	11.560	12.190	11.553	18,246
2025-12-09	11.510	11.860	11.450	11.860	11.240	9,613
2025-12-08	11.560	11.860	11.530	11.530	10.927	7,139
2025-12-05	11.910	11.920	11.450	11.760	11.145	8,735
2025-12-04	11.260	11.740	11.110	11.540	10.937	9,793
2025-12-03	11.400	11.725	11.250	11.270	10.681	19,711
2025-12-02	11.310	11.380	11.240	11.250	10.662	15,974
2025-12-01	11.640	11.640	11.310	11.310	10.719	14,053
2025-11-28	12.240	12.240	11.430	11.910	11.288	8,688
2025-11-27	11.440	12.270	11.400	12.270	11.629	5,835
2025-11-26	11.550	11.765	11.410	11.410	10.814	1,792
2025-11-25	11.930	11.930	11.330	11.330	10.738	11,485
2025-11-24	11.545	11.850	11.410	11.810	11.193	6,836
2025-11-21	11.700	11.710	11.270	11.700	11.089	8,464
2025-11-20	11.250	11.830	11.250	11.770	11.155	19,397
2025-11-19	11.390	11.450	11.250	11.250	10.662	36,376
2025-11-18	11.750	11.750	11.350	11.390	10.795	16,989
2025-11-17	12.200	12.200	11.730	11.760	11.145	2,277
2025-11-14	12.080	12.290	11.965	12.290	11.648	6,682
2025-11-13	12.240	12.240	11.840	12.220	11.581	21,747
2025-11-12	11.930	12.430	11.870	12.290	11.648	24,825
2025-11-11	11.750	11.920	11.650	11.720	11.107	10,996
2025-11-10	11.530	11.720	11.260	11.610	11.003	27,814
2025-11-07	11.900	11.900	11.600	11.630	11.022	36,986
2025-11-06	11.830	12.110	11.800	12.110	11.477	5,008

← NewerPage 4 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.