Fiducian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.750	11.090	10.610	10.950	9.976	45,814
2025-02-20	10.700	10.750	10.250	10.750	9.794	62,282
2025-02-19	10.300	10.500	10.110	10.500	9.566	6,980
2025-02-18	10.050	10.500	10.050	10.130	9.229	33,024
2025-02-17	9.200	10.200	9.080	10.050	9.156	94,829
2025-02-14	8.850	9.190	8.850	9.150	8.336	23,641
2025-02-13	8.860	9.040	8.790	8.790	8.008	3,128
2025-02-12	8.720	8.860	8.590	8.860	8.072	32,631
2025-02-11	9.000	9.000	8.580	8.680	7.908	7,368
2025-02-10	8.930	8.950	8.870	8.950	8.154	9,619
2025-02-07	8.990	9.000	8.850	9.000	8.200	10,172
2025-02-06	9.000	9.000	8.840	9.000	8.200	19,264
2025-02-05	9.000	9.000	8.850	9.000	8.200	13,303
2025-02-04	9.025	9.170	8.830	8.830	8.045	26,077
2025-02-03	9.060	9.060	8.830	9.060	8.254	6,764
2025-01-31	8.800	9.060	8.800	9.060	8.254	17,826
2025-01-30	8.990	9.000	8.970	9.000	8.200	1,174
2025-01-29	8.715	9.030	8.690	9.000	8.200	33,161
2025-01-28	8.750	8.750	8.620	8.640	7.872	35,281
2025-01-24	8.720	8.750	8.570	8.750	7.972	7,336
2025-01-23	8.680	8.750	8.650	8.700	7.926	22,945
2025-01-22	8.600	8.750	8.560	8.650	7.881	19,981
2025-01-21	8.700	8.700	8.650	8.650	7.881	64
2025-01-20	9.000	9.000	8.510	8.660	7.890	12,645
2025-01-17	8.980	9.020	8.900	9.000	8.200	19,835
2025-01-16	8.810	9.010	8.810	9.010	8.209	25,438
2025-01-15	8.750	8.860	8.750	8.810	8.026	8,844
2025-01-14	8.800	8.805	8.800	8.800	8.017	1,268
2025-01-13	8.810	8.960	8.800	8.800	8.017	7,455
2025-01-10	9.020	9.020	8.800	8.800	8.017	295
2025-01-09	8.800	9.030	8.620	8.800	8.017	9,135
2025-01-08	8.890	8.910	8.700	8.700	7.926	6,545
2025-01-07	8.775	8.850	8.700	8.850	8.063	1,931
2025-01-06	8.990	9.080	8.650	8.700	7.926	17,918
2025-01-03	8.550	8.730	8.530	8.650	7.881	3,692
2025-01-02	8.730	8.730	8.650	8.660	7.890	9,953
2024-12-31	8.700	8.700	8.700	8.700	7.926	900
2024-12-30	8.900	8.900	8.810	8.850	8.063	143
2024-12-27	8.900	8.900	8.900	8.900	8.108	530
2024-12-24	8.890	8.900	8.845	8.900	8.108	10,049
2024-12-23	8.890	8.890	8.530	8.650	7.881	873
2024-12-20	8.980	8.980	8.800	8.880	8.090	7,669
2024-12-19	9.000	9.150	8.920	8.920	8.127	5,367
2024-12-18	8.875	9.010	8.800	9.010	8.209	1,061
2024-12-17	8.900	8.900	8.300	8.650	7.881	19,974
2024-12-16	8.850	8.930	8.850	8.930	8.136	6,579
2024-12-13	8.900	8.900	8.900	8.900	8.108	145
2024-12-12	8.900	9.020	8.900	9.020	8.218	3,336
2024-12-11	8.880	8.970	8.850	8.850	8.063	5,008
2024-12-10	8.930	8.930	8.860	8.910	8.118	7,202
2024-12-09	8.900	8.940	8.860	8.930	8.136	3,937
2024-12-06	9.000	9.000	8.900	8.900	8.108	390
2024-12-05	8.940	9.000	8.880	9.000	8.200	579
2024-12-04	9.050	9.090	8.860	8.860	8.072	1,901
2024-12-03	9.150	9.250	9.040	9.040	8.236	35,560
2024-12-02	8.910	9.090	8.910	9.090	8.282	20,670
2024-11-29	8.930	8.930	8.900	8.910	8.118	267
2024-11-28	8.900	8.990	8.900	8.990	8.190	367
2024-11-27	8.940	8.940	8.890	8.900	8.108	3,199
2024-11-26	8.860	8.960	8.850	8.960	8.163	7,310

← NewerPage 8 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.