FOS Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.340	0.340	0.340	0.340	0.329	2,400
2024-11-26	0.325	0.325	0.325	0.325	0.314	5,588
2024-11-25	0.340	0.340	0.340	0.340	0.329	1,850
2024-11-22	0.360	0.360	0.330	0.330	0.319	27,378
2024-11-21	0.370	0.370	0.370	0.370	0.358	12,204
2024-11-20	0.370	0.370	0.370	0.370	0.358	0
2024-11-19	0.365	0.370	0.365	0.370	0.358	14,865
2024-11-18	0.330	0.340	0.330	0.340	0.329	5,523
2024-11-15	0.325	0.325	0.325	0.325	0.314	0
2024-11-14	0.325	0.325	0.325	0.325	0.314	5,705
2024-11-13	0.325	0.335	0.325	0.335	0.324	26,078
2024-11-12	0.335	0.335	0.325	0.325	0.314	16,845
2024-11-11	0.335	0.335	0.335	0.335	0.324	2,969
2024-11-08	0.325	0.325	0.325	0.325	0.314	7,830
2024-11-07	0.325	0.325	0.325	0.325	0.314	0
2024-11-06	0.335	0.335	0.325	0.325	0.314	11,442
2024-11-05	0.330	0.330	0.330	0.330	0.319	0
2024-11-04	0.340	0.343	0.330	0.330	0.319	34,264
2024-11-01	0.350	0.350	0.350	0.350	0.338	6,090
2024-10-31	0.350	0.350	0.350	0.350	0.338	10,606
2024-10-30	0.365	0.365	0.365	0.365	0.353	0
2024-10-29	0.350	0.365	0.350	0.365	0.353	30,630
2024-10-28	0.345	0.345	0.340	0.340	0.329	1,882
2024-10-25	0.320	0.340	0.320	0.340	0.329	16,320
2024-10-24	0.315	0.350	0.310	0.350	0.338	36,865
2024-10-23	0.350	0.350	0.350	0.350	0.338	0
2024-10-22	0.330	0.355	0.325	0.350	0.338	19,261
2024-10-21	0.340	0.350	0.330	0.350	0.338	73,855
2024-10-18	0.360	0.360	0.360	0.360	0.348	0
2024-10-17	0.340	0.360	0.340	0.360	0.348	33,000
2024-10-16	0.360	0.360	0.360	0.360	0.348	150,000
2024-10-15	0.330	0.330	0.330	0.330	0.319	0
2024-10-14	0.345	0.365	0.330	0.330	0.319	176,595
2024-10-11	0.340	0.340	0.340	0.340	0.329	489
2024-10-10	0.335	0.335	0.330	0.330	0.319	31,244
2024-10-09	0.360	0.365	0.340	0.340	0.329	54,377
2024-10-08	0.390	0.395	0.360	0.360	0.348	194,521
2024-10-07	0.360	0.410	0.360	0.395	0.382	64,610
2024-10-04	0.300	0.350	0.300	0.350	0.338	179,148
2024-10-03	0.285	0.305	0.280	0.305	0.295	67,963
2024-10-02	0.280	0.280	0.280	0.280	0.271	1,010
2024-10-01	0.265	0.270	0.265	0.270	0.261	57,499
2024-09-30	0.270	0.270	0.270	0.270	0.261	0
2024-09-27	0.255	0.270	0.255	0.270	0.261	2,822
2024-09-26	0.270	0.270	0.270	0.270	0.261	0
2024-09-25	0.255	0.270	0.255	0.270	0.261	35,482
2024-09-24	0.260	0.260	0.260	0.260	0.251	20,021
2024-09-23	0.265	0.265	0.265	0.265	0.256	0
2024-09-20	0.270	0.270	0.265	0.265	0.256	15,741
2024-09-19	0.265	0.265	0.265	0.265	0.256	30,231
2024-09-18	0.260	0.260	0.260	0.260	0.251	10,620
2024-09-17	0.265	0.265	0.265	0.265	0.256	0
2024-09-16	0.265	0.265	0.265	0.265	0.256	2,406
2024-09-13	0.255	0.270	0.255	0.270	0.261	25,228
2024-09-12	0.260	0.260	0.260	0.260	0.251	0
2024-09-11	0.260	0.260	0.260	0.260	0.251	0
2024-09-10	0.260	0.260	0.260	0.260	0.251	3,807
2024-09-09	0.245	0.270	0.245	0.265	0.256	38,287
2024-09-06	0.245	0.245	0.245	0.245	0.237	13,713
2024-09-05	0.270	0.285	0.228	0.240	0.232	227,178

← NewerPage 9 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.