FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.165	1.165	1.165	1.165	1.165	3
2026-10-16	1.200	1.200	1.200	1.200	1.200	0
2026-10-15	1.200	1.200	1.200	1.200	1.200	434
2026-10-14	1.180	1.180	1.180	1.180	1.180	0
2026-10-13	1.180	1.180	1.180	1.180	1.180	0
2026-10-12	1.180	1.180	1.180	1.180	1.180	4,834
2026-10-09	1.180	1.180	1.180	1.180	1.180	5,000
2026-10-08	1.200	1.200	1.165	1.165	1.165	58,439
2026-10-07	1.255	1.255	1.225	1.225	1.225	8,391
2026-10-06	1.230	1.230	1.225	1.225	1.225	8,003
2026-10-05	1.230	1.230	1.230	1.230	1.230	3
2026-10-02	1.230	1.230	1.230	1.230	1.230	2
2026-10-01	1.225	1.230	1.225	1.230	1.230	4
2026-09-30	1.250	1.250	1.250	1.250	1.250	0
2026-09-29	1.225	1.250	1.225	1.250	1.250	553
2026-09-28	1.220	1.225	1.220	1.225	1.225	1,315
2026-09-25	1.220	1.225	1.220	1.225	1.225	96
2026-09-24	1.260	1.260	1.260	1.260	1.260	0
2026-09-23	1.225	1.260	1.225	1.260	1.260	2,176
2026-09-22	1.260	1.260	1.260	1.260	1.260	0
2026-09-21	1.225	1.260	1.225	1.260	1.260	5,347
2026-09-18	1.270	1.270	1.270	1.270	1.270	0
2026-09-17	1.270	1.270	1.270	1.270	1.270	2,173
2026-09-16	1.265	1.270	1.205	1.205	1.205	238,822
2026-09-15	1.265	1.270	1.265	1.270	1.270	58,927
2026-09-14	1.245	1.270	1.245	1.270	1.270	72,455
2026-09-11	1.245	1.250	1.245	1.250	1.250	4,938
2026-09-10	1.255	1.255	1.255	1.255	1.255	630
2026-09-09	1.260	1.265	1.260	1.260	1.260	185,372
2026-09-08	1.260	1.260	1.260	1.260	1.260	10,385
2026-09-07	1.285	1.285	1.250	1.250	1.250	7,922
2026-09-04	1.265	1.270	1.250	1.260	1.260	7,542
2026-09-03	1.250	1.260	1.245	1.260	1.260	316,028
2026-09-02	1.260	1.265	1.200	1.250	1.250	146,210
2026-09-01	1.275	1.280	1.260	1.260	1.260	214,917
2026-08-31	1.290	1.290	1.275	1.275	1.275	53,607
2026-08-28	1.265	1.265	1.265	1.265	1.265	0
2026-08-27	1.265	1.265	1.265	1.265	1.265	4
2026-08-26	1.260	1.260	1.258	1.260	1.260	5,255
2026-08-25	1.270	1.270	1.255	1.255	1.255	66,080
2026-08-24	1.270	1.270	1.270	1.270	1.270	42,031
2026-08-21	1.260	1.265	1.260	1.260	1.260	3,093
2026-08-20	1.300	1.300	1.300	1.300	1.300	0
2026-08-19	1.305	1.310	1.293	1.300	1.265	163,518
2026-08-18	1.300	1.305	1.298	1.305	1.270	188,056
2026-08-17	1.270	1.300	1.270	1.300	1.265	42,964
2026-08-14	1.255	1.265	1.255	1.265	1.231	4,543
2026-08-13	1.255	1.255	1.255	1.255	1.221	16
2026-08-12	1.255	1.265	1.255	1.265	1.231	10,706
2026-08-11	1.255	1.255	1.255	1.255	1.221	2
2026-08-10	1.250	1.255	1.250	1.255	1.221	4,012
2026-08-07	1.250	1.250	1.250	1.250	1.216	1,250
2026-08-06	1.215	1.260	1.215	1.260	1.226	45,455
2026-08-05	1.225	1.225	1.220	1.220	1.187	4,650
2026-08-04	1.225	1.265	1.225	1.265	1.231	3,770
2026-08-03	1.255	1.255	1.255	1.255	1.221	0
2026-07-31	1.255	1.255	1.255	1.255	1.221	0
2026-07-30	1.255	1.255	1.255	1.255	1.221	519
2026-07-29	1.255	1.255	1.210	1.210	1.177	84,901
2026-07-28	1.300	1.300	1.300	1.300	1.265	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0350 AUD
2026-02-25	0.0350 AUD
2025-08-20	0.0350 AUD
2025-03-03	0.0350 AUD
2024-08-30	0.0350 AUD
2024-03-07	0.0350 AUD
2023-08-23	0.0350 AUD
2023-03-01	0.0350 AUD
2022-08-17	0.0350 AUD
2022-02-23	0.0350 AUD
2021-08-17	0.0300 AUD
2021-02-11	0.0300 AUD
2020-08-20	0.0300 AUD
2020-02-27	0.0300 AUD
2019-08-28	0.0300 AUD
2019-03-07	0.0200 AUD

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