FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.885	0.885	0.850	0.860	0.727	13,595
2024-06-06	0.890	0.890	0.888	0.888	0.750	3,497
2024-06-05	0.900	0.900	0.890	0.890	0.752	6,612
2024-06-04	0.905	0.905	0.905	0.905	0.765	0
2024-06-03	0.905	0.905	0.905	0.905	0.765	0
2024-05-31	0.920	0.920	0.905	0.905	0.765	3,326
2024-05-30	0.900	0.900	0.900	0.900	0.760	1
2024-05-29	0.900	0.900	0.900	0.900	0.760	0
2024-05-28	0.900	0.900	0.900	0.900	0.760	10,498
2024-05-27	0.900	0.900	0.890	0.890	0.752	13,277
2024-05-24	0.915	0.915	0.915	0.915	0.773	0
2024-05-23	0.900	0.915	0.900	0.915	0.773	27,989
2024-05-22	0.900	0.900	0.900	0.900	0.760	840
2024-05-21	0.900	0.900	0.900	0.900	0.760	0
2024-05-20	0.900	0.900	0.900	0.900	0.760	0
2024-05-17	0.900	0.915	0.900	0.900	0.760	10,001
2024-05-16	0.915	0.915	0.895	0.895	0.756	1,023
2024-05-15	0.915	0.915	0.915	0.915	0.773	0
2024-05-14	0.900	0.915	0.900	0.915	0.773	10,303
2024-05-13	0.910	0.910	0.890	0.890	0.752	28,819
2024-05-10	0.900	0.915	0.900	0.915	0.773	25,000
2024-05-09	0.910	0.910	0.910	0.910	0.769	0
2024-05-08	0.910	0.910	0.910	0.910	0.769	0
2024-05-07	0.905	0.910	0.898	0.910	0.769	26,488
2024-05-06	0.930	0.930	0.910	0.910	0.769	59,205
2024-05-03	0.980	0.980	0.920	0.930	0.786	21,685
2024-05-02	0.955	0.955	0.955	0.955	0.807	0
2024-05-01	0.955	0.955	0.955	0.955	0.807	0
2024-04-30	0.955	0.955	0.950	0.955	0.807	11,111
2024-04-29	0.945	0.945	0.945	0.945	0.799	0
2024-04-26	0.945	0.945	0.945	0.945	0.799	0
2024-04-24	0.945	0.945	0.945	0.945	0.799	405
2024-04-23	0.950	0.950	0.950	0.950	0.803	121,171
2024-04-22	0.950	0.950	0.950	0.950	0.803	0
2024-04-19	0.950	0.950	0.950	0.950	0.803	20,200
2024-04-18	0.950	0.950	0.940	0.940	0.794	4
2024-04-17	0.940	0.940	0.940	0.940	0.794	5,500
2024-04-16	0.935	0.935	0.935	0.935	0.790	0
2024-04-15	0.935	0.935	0.935	0.935	0.790	0
2024-04-12	0.935	0.935	0.935	0.935	0.790	0
2024-04-11	0.935	0.935	0.935	0.935	0.790	63,097
2024-04-10	0.940	0.940	0.935	0.935	0.790	25,922
2024-04-09	0.950	0.950	0.940	0.940	0.794	8,065
2024-04-08	0.945	0.950	0.945	0.950	0.803	25,308
2024-04-05	0.950	0.950	0.945	0.950	0.803	30,475
2024-04-04	0.950	0.950	0.950	0.950	0.803	0
2024-04-03	0.950	0.950	0.950	0.950	0.803	0
2024-04-02	0.950	0.950	0.950	0.950	0.803	2,526
2024-03-28	0.940	0.940	0.940	0.940	0.794	0
2024-03-27	0.940	0.940	0.940	0.940	0.794	0
2024-03-26	0.940	0.940	0.940	0.940	0.794	30,054
2024-03-25	0.940	0.940	0.940	0.940	0.794	0
2024-03-22	0.940	0.940	0.940	0.940	0.794	0
2024-03-21	0.960	0.960	0.940	0.940	0.794	521
2024-03-20	0.950	0.950	0.930	0.930	0.786	20,583
2024-03-19	0.940	0.950	0.940	0.950	0.803	17,494
2024-03-18	0.940	0.950	0.940	0.945	0.799	25,990
2024-03-15	0.930	0.940	0.930	0.930	0.786	1,002
2024-03-14	0.930	0.930	0.930	0.930	0.786	0
2024-03-13	0.930	0.930	0.930	0.930	0.786	778

← NewerPage 11 of 22 · 1,268 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.