Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	9.930	9.940	9.780	9.880	9.188	5,420
2025-05-20	9.930	9.940	9.820	9.940	9.244	3,501
2025-05-19	9.950	9.950	9.610	9.940	9.244	15,544
2025-05-16	9.900	9.950	9.760	9.760	9.077	27,108
2025-05-15	9.950	9.950	9.750	9.750	9.068	2,524
2025-05-14	9.900	10.000	9.770	9.950	9.254	51,306
2025-05-13	9.890	9.900	9.700	9.900	9.207	22,112
2025-05-12	9.930	9.930	9.500	9.550	8.882	17,723
2025-05-09	9.520	9.930	9.520	9.930	9.235	4,076
2025-05-08	9.760	9.770	9.420	9.520	8.854	6,207
2025-05-07	9.580	9.760	9.310	9.760	9.077	27,087
2025-05-06	9.530	9.900	9.490	9.900	9.207	25,566
2025-05-05	9.510	9.540	9.450	9.540	8.872	3,296
2025-05-02	9.550	9.580	9.310	9.410	8.751	29,285
2025-05-01	9.710	9.740	9.450	9.450	8.789	19,036
2025-04-30	9.640	9.880	9.460	9.700	9.021	29,220
2025-04-29	9.350	9.640	9.340	9.640	8.965	51,653
2025-04-28	9.640	9.640	9.270	9.270	8.621	22,081
2025-04-24	9.240	9.640	9.210	9.640	8.965	19,207
2025-04-23	9.100	9.300	9.060	9.240	8.593	19,845
2025-04-22	9.110	9.110	8.840	8.920	8.296	25,121
2025-04-17	9.030	9.140	8.920	9.110	8.472	17,015
2025-04-16	9.100	9.140	9.000	9.000	8.370	47,264
2025-04-15	9.000	9.100	8.960	9.100	8.463	12,030
2025-04-14	8.600	9.150	8.600	8.910	8.286	42,939
2025-04-11	8.800	8.800	8.350	8.490	7.896	62,620
2025-04-10	8.740	9.030	8.740	8.800	8.184	86,590
2025-04-09	8.490	8.580	8.250	8.360	7.775	27,273
2025-04-08	8.920	8.920	8.320	8.400	7.812	26,018
2025-04-07	8.310	9.070	8.200	8.600	7.998	109,634
2025-04-04	9.320	9.320	8.770	8.800	8.184	66,407
2025-04-03	9.320	9.480	9.320	9.480	8.816	10,385
2025-04-02	9.510	9.510	9.320	9.320	8.668	21,690
2025-04-01	9.430	9.520	9.300	9.520	8.854	2,891
2025-03-31	9.570	9.570	9.430	9.520	8.854	21,442
2025-03-28	9.700	9.700	9.570	9.570	8.900	249
2025-03-27	9.700	9.700	9.600	9.700	9.021	2,835
2025-03-26	9.610	9.740	9.550	9.700	9.021	18,077
2025-03-25	9.590	9.780	9.510	9.600	8.928	3,393
2025-03-24	9.600	9.860	9.420	9.590	8.919	15,438
2025-03-21	9.810	9.930	9.630	9.650	8.975	2,767
2025-03-20	9.900	10.000	9.790	9.820	9.133	3,959
2025-03-19	10.300	10.300	10.000	10.200	9.486	1,976
2025-03-18	10.000	10.390	9.960	10.300	9.579	62,720
2025-03-17	9.600	10.150	9.600	9.990	9.291	33,623
2025-03-14	9.550	9.710	9.260	9.600	8.928	19,878
2025-03-13	9.700	9.750	9.510	9.750	9.068	3,217
2025-03-12	10.130	10.130	9.500	9.750	9.068	35,175
2025-03-11	9.990	10.250	9.290	10.250	9.533	24,868
2025-03-10	10.250	10.250	9.890	9.960	9.263	7,615
2025-03-07	9.940	10.200	9.940	9.940	9.244	19,522
2025-03-06	10.290	10.290	9.890	10.200	9.486	18,863
2025-03-05	10.310	10.310	9.840	10.250	9.533	6,605
2025-03-04	10.290	10.310	10.000	10.310	9.588	24,040
2025-03-03	10.610	10.610	10.220	10.380	9.653	1,638
2025-02-28	10.620	10.815	9.560	10.560	9.821	31,247
2025-02-27	10.650	10.750	10.380	10.750	9.794	7,342
2025-02-26	10.740	10.740	10.480	10.740	9.785	19,455
2025-02-25	10.655	10.850	10.360	10.360	9.439	4,805
2025-02-24	10.950	10.960	10.380	10.540	9.603	13,625

← NewerPage 7 of 22 · 1,266 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.