FOS Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.330	0.330	0.330	0.330	0.319	0
2025-02-24	0.330	0.330	0.330	0.330	0.319	23,181
2025-02-21	0.340	0.350	0.340	0.350	0.338	30,562
2025-02-20	0.330	0.330	0.330	0.330	0.319	0
2025-02-19	0.330	0.360	0.325	0.330	0.319	114,588
2025-02-18	0.340	0.340	0.323	0.323	0.312	2,463
2025-02-17	0.340	0.340	0.340	0.340	0.329	0
2025-02-14	0.340	0.340	0.340	0.340	0.329	1,947
2025-02-13	0.340	0.340	0.340	0.340	0.329	0
2025-02-12	0.340	0.340	0.340	0.340	0.329	444
2025-02-11	0.320	0.320	0.320	0.320	0.309	0
2025-02-10	0.335	0.335	0.320	0.320	0.309	68,130
2025-02-07	0.330	0.330	0.330	0.330	0.319	54
2025-02-06	0.335	0.350	0.335	0.350	0.338	19,009
2025-02-05	0.340	0.340	0.340	0.340	0.329	2,940
2025-02-04	0.340	0.340	0.340	0.340	0.329	2,187
2025-02-03	0.350	0.350	0.350	0.350	0.338	0
2025-01-31	0.350	0.350	0.350	0.350	0.338	0
2025-01-30	0.350	0.350	0.350	0.350	0.338	0
2025-01-29	0.355	0.355	0.325	0.350	0.338	41,829
2025-01-28	0.345	0.360	0.345	0.360	0.348	34,000
2025-01-24	0.345	0.360	0.345	0.355	0.343	38,386
2025-01-23	0.335	0.335	0.335	0.335	0.324	13,614
2025-01-22	0.320	0.320	0.320	0.320	0.309	0
2025-01-21	0.320	0.320	0.320	0.320	0.309	18,000
2025-01-20	0.330	0.330	0.330	0.330	0.319	17,000
2025-01-17	0.320	0.320	0.320	0.320	0.309	5,000
2025-01-16	0.320	0.320	0.320	0.320	0.309	0
2025-01-15	0.320	0.320	0.320	0.320	0.309	20,000
2025-01-14	0.335	0.335	0.335	0.335	0.324	0
2025-01-13	0.335	0.335	0.335	0.335	0.324	0
2025-01-10	0.335	0.335	0.335	0.335	0.324	0
2025-01-09	0.335	0.335	0.335	0.335	0.324	0
2025-01-08	0.335	0.335	0.335	0.335	0.324	0
2025-01-07	0.335	0.335	0.335	0.335	0.324	0
2025-01-06	0.335	0.335	0.335	0.335	0.324	2,985
2025-01-03	0.345	0.345	0.345	0.345	0.334	0
2025-01-02	0.345	0.345	0.345	0.345	0.334	1
2024-12-31	0.340	0.340	0.340	0.340	0.329	0
2024-12-30	0.320	0.340	0.320	0.340	0.329	53,729
2024-12-27	0.360	0.360	0.360	0.360	0.348	3,000
2024-12-24	0.355	0.355	0.355	0.355	0.343	1,261
2024-12-23	0.330	0.350	0.330	0.350	0.338	17,200
2024-12-20	0.330	0.330	0.330	0.330	0.319	10,000
2024-12-19	0.325	0.325	0.320	0.320	0.309	19,584
2024-12-18	0.365	0.365	0.365	0.365	0.353	547
2024-12-17	0.360	0.360	0.360	0.360	0.348	0
2024-12-16	0.360	0.360	0.360	0.360	0.348	0
2024-12-13	0.360	0.360	0.360	0.360	0.348	0
2024-12-12	0.360	0.360	0.360	0.360	0.348	0
2024-12-11	0.360	0.360	0.360	0.360	0.348	3,000
2024-12-10	0.330	0.330	0.330	0.330	0.319	0
2024-12-09	0.330	0.330	0.330	0.330	0.319	0
2024-12-06	0.330	0.330	0.330	0.330	0.319	2,168
2024-12-05	0.360	0.360	0.330	0.330	0.319	26,002
2024-12-04	0.360	0.360	0.360	0.360	0.348	7,096
2024-12-03	0.350	0.350	0.350	0.350	0.338	0
2024-12-02	0.340	0.350	0.340	0.350	0.338	15,000
2024-11-29	0.320	0.320	0.320	0.320	0.309	0
2024-11-28	0.320	0.320	0.320	0.320	0.309	2,500

← NewerPage 8 of 22 · 1,270 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.