FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.900	0.900	0.900	0.900	0.791	0
2024-08-30	0.900	0.900	0.900	0.900	0.791	0
2024-08-29	0.890	0.900	0.890	0.900	0.760	117,624
2024-08-28	0.920	0.920	0.920	0.920	0.777	0
2024-08-27	0.875	0.925	0.875	0.920	0.777	187,914
2024-08-26	0.880	0.880	0.880	0.880	0.744	10,169
2024-08-23	0.875	0.875	0.875	0.875	0.739	0
2024-08-22	0.895	0.895	0.875	0.875	0.739	10
2024-08-21	0.890	0.890	0.890	0.890	0.752	0
2024-08-20	0.890	0.890	0.890	0.890	0.752	1,123
2024-08-19	0.890	0.890	0.890	0.890	0.752	0
2024-08-16	0.870	0.890	0.868	0.890	0.752	121,365
2024-08-15	0.870	0.870	0.870	0.870	0.735	1,149
2024-08-14	0.870	0.870	0.870	0.870	0.735	1,149
2024-08-13	0.870	0.870	0.870	0.870	0.735	1,149
2024-08-12	0.870	0.870	0.863	0.865	0.731	14,809
2024-08-09	0.858	0.865	0.858	0.865	0.731	97,169
2024-08-08	0.885	0.885	0.860	0.860	0.727	2
2024-08-07	0.870	0.870	0.870	0.870	0.735	0
2024-08-06	0.870	0.870	0.870	0.870	0.735	1,900
2024-08-05	0.890	0.890	0.890	0.890	0.752	9
2024-08-02	0.880	0.890	0.880	0.890	0.752	14,022
2024-08-01	0.880	0.880	0.880	0.880	0.744	0
2024-07-31	0.880	0.880	0.880	0.880	0.744	0
2024-07-30	0.880	0.880	0.880	0.880	0.744	0
2024-07-29	0.880	0.880	0.880	0.880	0.744	0
2024-07-26	0.880	0.880	0.880	0.880	0.744	5,000
2024-07-25	0.895	0.895	0.870	0.870	0.735	2
2024-07-24	0.895	0.900	0.895	0.900	0.760	10,000
2024-07-23	0.865	0.895	0.865	0.895	0.756	30,542
2024-07-22	0.860	0.860	0.860	0.860	0.727	10,908
2024-07-19	0.865	0.865	0.860	0.860	0.727	29,402
2024-07-18	0.855	0.855	0.855	0.855	0.722	25,091
2024-07-17	0.850	0.855	0.840	0.840	0.710	18,846
2024-07-16	0.830	0.830	0.830	0.830	0.701	0
2024-07-15	0.830	0.830	0.830	0.830	0.701	0
2024-07-12	0.830	0.830	0.830	0.830	0.701	0
2024-07-11	0.835	0.835	0.830	0.830	0.701	20,000
2024-07-10	0.835	0.835	0.835	0.835	0.706	0
2024-07-09	0.875	0.875	0.835	0.835	0.706	2,522
2024-07-08	0.885	0.885	0.885	0.885	0.748	0
2024-07-05	0.860	0.885	0.860	0.885	0.748	11,267
2024-07-04	0.830	0.830	0.830	0.830	0.701	23,420
2024-07-03	0.820	0.820	0.820	0.820	0.693	83
2024-07-02	0.815	0.830	0.815	0.830	0.701	2,016
2024-07-01	0.820	0.820	0.815	0.815	0.689	7,215
2024-06-28	0.835	0.835	0.835	0.835	0.706	10,006
2024-06-27	0.835	0.835	0.830	0.830	0.701	10,772
2024-06-26	0.835	0.835	0.835	0.835	0.706	0
2024-06-25	0.840	0.840	0.835	0.835	0.706	18,777
2024-06-24	0.845	0.845	0.840	0.840	0.710	33,023
2024-06-21	0.850	0.850	0.845	0.845	0.714	11,100
2024-06-20	0.865	0.865	0.850	0.850	0.718	49,305
2024-06-19	0.865	0.865	0.860	0.860	0.727	3,000
2024-06-18	0.850	0.850	0.850	0.850	0.718	0
2024-06-17	0.850	0.850	0.850	0.850	0.718	0
2024-06-14	0.880	0.880	0.850	0.850	0.718	6,250
2024-06-13	0.855	0.855	0.855	0.855	0.722	6,773
2024-06-12	0.895	0.900	0.860	0.860	0.727	33,555
2024-06-11	0.885	0.885	0.875	0.885	0.748	4,064

← NewerPage 10 of 22 · 1,265 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.