FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.960	0.960	0.960	0.960	0.811	0
2024-03-11	0.960	0.960	0.960	0.960	0.811	0
2024-03-08	0.960	0.960	0.960	0.960	0.811	5,516
2024-03-07	0.960	0.960	0.960	0.960	0.811	1
2024-03-06	0.970	0.980	0.970	0.970	0.790	48,301
2024-03-05	0.950	0.950	0.950	0.950	0.774	3,200
2024-03-04	0.970	0.970	0.955	0.970	0.790	11,478
2024-03-01	0.945	0.970	0.940	0.970	0.790	24,818
2024-02-29	0.945	0.945	0.945	0.945	0.770	4,388
2024-02-28	0.945	0.950	0.945	0.945	0.770	13,318
2024-02-27	0.945	0.945	0.945	0.945	0.770	0
2024-02-26	0.945	0.945	0.945	0.945	0.770	3,620
2024-02-23	0.945	0.970	0.945	0.950	0.774	18,001
2024-02-22	0.970	0.970	0.970	0.970	0.790	8,345
2024-02-21	0.970	0.975	0.970	0.975	0.794	6,002
2024-02-20	0.975	0.975	0.975	0.975	0.794	0
2024-02-19	0.975	0.975	0.975	0.975	0.794	11,501
2024-02-16	0.970	0.975	0.970	0.975	0.794	8,336
2024-02-15	0.975	0.975	0.975	0.975	0.794	0
2024-02-14	0.970	0.975	0.970	0.975	0.794	14,052
2024-02-13	0.970	0.975	0.970	0.975	0.794	772
2024-02-12	0.970	0.975	0.970	0.975	0.794	2
2024-02-09	0.975	0.975	0.975	0.975	0.794	16,666
2024-02-08	0.970	0.970	0.970	0.970	0.790	2,062
2024-02-07	0.960	0.960	0.960	0.960	0.782	3,546
2024-02-06	0.975	0.975	0.975	0.975	0.794	0
2024-02-05	0.975	0.975	0.975	0.975	0.794	1
2024-02-02	0.965	0.975	0.950	0.975	0.794	15,999
2024-02-01	0.970	0.970	0.970	0.970	0.790	0
2024-01-31	0.970	0.970	0.970	0.970	0.790	0
2024-01-30	0.970	0.970	0.970	0.970	0.790	0
2024-01-29	0.970	0.970	0.970	0.970	0.790	40,000
2024-01-25	0.970	0.970	0.950	0.950	0.774	3,110
2024-01-24	0.960	0.975	0.960	0.975	0.794	11,780
2024-01-23	0.950	0.950	0.950	0.950	0.774	0
2024-01-22	0.970	0.970	0.950	0.950	0.774	15,600
2024-01-19	0.970	0.970	0.960	0.960	0.782	4
2024-01-18	0.955	0.955	0.955	0.955	0.778	0
2024-01-17	0.955	0.955	0.955	0.955	0.778	0
2024-01-16	0.955	0.955	0.955	0.955	0.778	0
2024-01-15	0.955	0.955	0.955	0.955	0.778	0
2024-01-12	0.955	0.955	0.955	0.955	0.778	0
2024-01-11	0.955	0.955	0.955	0.955	0.778	0
2024-01-10	0.955	0.955	0.955	0.955	0.778	0
2024-01-09	0.955	0.955	0.955	0.955	0.778	2,759
2024-01-08	0.980	0.980	0.980	0.980	0.798	8,910
2024-01-05	0.975	0.975	0.975	0.975	0.794	0
2024-01-04	0.975	0.975	0.975	0.975	0.794	0
2024-01-03	0.970	0.975	0.970	0.975	0.794	30,377
2024-01-02	0.965	0.965	0.965	0.965	0.786	0
2023-12-29	0.965	0.965	0.965	0.965	0.786	3,000
2023-12-28	0.970	0.970	0.970	0.970	0.790	0
2023-12-27	0.965	0.970	0.965	0.970	0.790	27,564
2023-12-22	0.970	0.970	0.970	0.970	0.790	0
2023-12-21	0.960	0.970	0.960	0.970	0.790	38,576
2023-12-20	0.970	0.970	0.945	0.945	0.770	3,043
2023-12-19	0.940	0.965	0.930	0.965	0.786	10,000
2023-12-18	0.950	0.970	0.940	0.970	0.790	111,749
2023-12-15	0.960	0.960	0.960	0.960	0.782	17,088
2023-12-14	0.960	0.960	0.960	0.960	0.782	0

← NewerPage 12 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.