FOS Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.320	0.320	0.320	0.320	0.309	2,780
2025-08-15	0.325	0.325	0.325	0.325	0.314	3,076
2025-08-14	0.310	0.335	0.310	0.330	0.319	31,897
2025-08-13	0.300	0.300	0.300	0.300	0.290	6,278
2025-08-12	0.305	0.305	0.305	0.305	0.295	204
2025-08-11	0.310	0.310	0.310	0.310	0.300	0
2025-08-08	0.310	0.310	0.310	0.310	0.300	0
2025-08-07	0.310	0.310	0.310	0.310	0.300	6,278
2025-08-06	0.305	0.305	0.305	0.305	0.295	0
2025-08-05	0.305	0.305	0.305	0.305	0.295	0
2025-08-04	0.305	0.305	0.305	0.305	0.295	0
2025-08-01	0.305	0.305	0.305	0.305	0.295	0
2025-07-31	0.305	0.305	0.305	0.305	0.295	0
2025-07-30	0.305	0.305	0.305	0.305	0.295	0
2025-07-29	0.305	0.305	0.305	0.305	0.295	5,273
2025-07-28	0.305	0.305	0.305	0.305	0.295	19,727
2025-07-25	0.310	0.310	0.310	0.310	0.300	10,317
2025-07-24	0.305	0.310	0.300	0.300	0.290	33,773
2025-07-23	0.305	0.305	0.305	0.305	0.295	13,000
2025-07-22	0.310	0.310	0.310	0.310	0.300	2,800
2025-07-21	0.305	0.310	0.305	0.310	0.300	24,166
2025-07-18	0.320	0.320	0.320	0.320	0.309	0
2025-07-17	0.320	0.320	0.320	0.320	0.309	0
2025-07-16	0.320	0.320	0.320	0.320	0.309	0
2025-07-15	0.320	0.320	0.320	0.320	0.309	5,836
2025-07-14	0.320	0.320	0.320	0.320	0.309	1
2025-07-11	0.320	0.320	0.320	0.320	0.309	1
2025-07-10	0.320	0.320	0.320	0.320	0.309	0
2025-07-09	0.320	0.320	0.320	0.320	0.309	1
2025-07-08	0.320	0.340	0.320	0.340	0.329	20,005
2025-07-07	0.320	0.325	0.320	0.325	0.314	106,684
2025-07-04	0.315	0.315	0.315	0.315	0.305	0
2025-07-03	0.315	0.315	0.315	0.315	0.305	158
2025-07-02	0.310	0.310	0.310	0.310	0.300	0
2025-07-01	0.300	0.310	0.300	0.310	0.300	15,001
2025-06-30	0.320	0.320	0.320	0.320	0.309	0
2025-06-27	0.315	0.320	0.315	0.320	0.309	9,438
2025-06-26	0.300	0.315	0.300	0.300	0.290	3,234
2025-06-25	0.325	0.325	0.305	0.305	0.295	89,193
2025-06-24	0.315	0.320	0.315	0.320	0.309	11,063
2025-06-23	0.305	0.305	0.305	0.305	0.295	0
2025-06-20	0.305	0.305	0.305	0.305	0.295	0
2025-06-19	0.305	0.305	0.305	0.305	0.295	10,000
2025-06-18	0.305	0.305	0.305	0.305	0.295	43,880
2025-06-17	0.305	0.305	0.305	0.305	0.295	15,000
2025-06-16	0.310	0.310	0.310	0.310	0.300	0
2025-06-13	0.310	0.310	0.310	0.310	0.300	420
2025-06-12	0.340	0.340	0.300	0.310	0.300	117,074
2025-06-11	0.315	0.315	0.310	0.310	0.300	33,453
2025-06-10	0.310	0.310	0.310	0.310	0.300	0
2025-06-06	0.310	0.310	0.310	0.310	0.300	33,404
2025-06-05	0.320	0.320	0.320	0.320	0.309	10,000
2025-06-04	0.300	0.300	0.300	0.300	0.290	0
2025-06-03	0.300	0.300	0.300	0.300	0.290	0
2025-06-02	0.325	0.330	0.300	0.300	0.290	15,470
2025-05-30	0.330	0.330	0.330	0.330	0.319	0
2025-05-29	0.330	0.330	0.330	0.330	0.319	20,000
2025-05-28	0.320	0.320	0.320	0.320	0.309	0
2025-05-27	0.315	0.320	0.315	0.320	0.309	20,489
2025-05-26	0.315	0.315	0.315	0.315	0.305	15,237

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-29	0.0100 AUD
2024-09-05	0.0100 AUD
2022-09-13	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.