FOS Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.320	0.320	0.320	0.320	0.309	0
2025-05-22	0.320	0.323	0.320	0.320	0.309	48,686
2025-05-21	0.320	0.335	0.320	0.335	0.324	3,184
2025-05-20	0.325	0.335	0.305	0.335	0.324	40,808
2025-05-19	0.300	0.300	0.300	0.300	0.290	0
2025-05-16	0.305	0.305	0.300	0.300	0.290	17,966
2025-05-15	0.310	0.310	0.310	0.310	0.300	24,795
2025-05-14	0.290	0.290	0.290	0.290	0.280	0
2025-05-13	0.315	0.320	0.290	0.290	0.280	184,247
2025-05-12	0.320	0.320	0.320	0.320	0.309	0
2025-05-09	0.320	0.320	0.320	0.320	0.309	0
2025-05-08	0.315	0.320	0.315	0.320	0.309	3,287
2025-05-07	0.315	0.330	0.315	0.320	0.309	5,444
2025-05-06	0.320	0.320	0.320	0.320	0.309	0
2025-05-05	0.320	0.320	0.320	0.320	0.309	0
2025-05-02	0.320	0.320	0.320	0.320	0.309	0
2025-05-01	0.320	0.320	0.320	0.320	0.309	0
2025-04-30	0.310	0.320	0.310	0.320	0.309	5,078
2025-04-29	0.305	0.310	0.305	0.310	0.300	17,000
2025-04-28	0.315	0.315	0.300	0.300	0.290	10,396
2025-04-24	0.320	0.320	0.320	0.320	0.309	0
2025-04-23	0.320	0.320	0.320	0.320	0.309	3,000
2025-04-22	0.305	0.305	0.305	0.305	0.295	0
2025-04-17	0.300	0.305	0.300	0.305	0.295	18,213
2025-04-16	0.270	0.300	0.270	0.300	0.290	55,509
2025-04-15	0.265	0.265	0.260	0.260	0.251	3,815
2025-04-14	0.280	0.280	0.280	0.280	0.271	0
2025-04-11	0.280	0.280	0.280	0.280	0.271	0
2025-04-10	0.275	0.280	0.275	0.280	0.271	11,001
2025-04-09	0.250	0.250	0.250	0.250	0.242	0
2025-04-08	0.260	0.260	0.250	0.250	0.242	26,562
2025-04-07	0.250	0.260	0.230	0.260	0.251	87,772
2025-04-04	0.265	0.265	0.225	0.260	0.251	125,191
2025-04-03	0.280	0.280	0.250	0.265	0.256	65,498
2025-04-02	0.280	0.280	0.280	0.280	0.271	0
2025-04-01	0.290	0.290	0.280	0.280	0.271	10,715
2025-03-31	0.285	0.285	0.285	0.285	0.276	0
2025-03-28	0.285	0.285	0.285	0.285	0.276	0
2025-03-27	0.285	0.285	0.285	0.285	0.276	0
2025-03-26	0.300	0.300	0.285	0.285	0.276	10,541
2025-03-25	0.300	0.300	0.300	0.300	0.290	0
2025-03-24	0.300	0.300	0.300	0.300	0.290	0
2025-03-21	0.300	0.300	0.300	0.300	0.290	4,307
2025-03-20	0.305	0.305	0.305	0.305	0.295	0
2025-03-19	0.305	0.305	0.305	0.305	0.295	0
2025-03-18	0.305	0.305	0.305	0.305	0.295	14,754
2025-03-17	0.295	0.295	0.285	0.285	0.276	9,836
2025-03-14	0.310	0.310	0.300	0.305	0.295	24,095
2025-03-13	0.305	0.305	0.305	0.305	0.295	1,406
2025-03-12	0.295	0.295	0.295	0.295	0.285	0
2025-03-11	0.310	0.310	0.295	0.295	0.285	11,819
2025-03-10	0.325	0.325	0.325	0.325	0.314	15,384
2025-03-07	0.315	0.320	0.310	0.310	0.300	43,769
2025-03-06	0.315	0.315	0.315	0.315	0.305	190,000
2025-03-05	0.340	0.340	0.340	0.340	0.329	0
2025-03-04	0.340	0.340	0.340	0.340	0.329	0
2025-03-03	0.335	0.340	0.335	0.340	0.329	21,176
2025-02-28	0.335	0.340	0.335	0.340	0.329	2,015
2025-02-27	0.340	0.340	0.340	0.340	0.329	0
2025-02-26	0.335	0.340	0.335	0.340	0.329	1,800

← NewerPage 7 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.