FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.960	0.960	0.960	0.960	0.782	1,253
2023-12-12	0.960	0.960	0.960	0.960	0.782	1
2023-12-11	0.965	0.965	0.960	0.960	0.782	407
2023-12-08	0.975	0.975	0.975	0.975	0.794	0
2023-12-07	0.958	0.975	0.958	0.975	0.794	3,889
2023-12-06	0.945	0.973	0.945	0.970	0.790	24,624
2023-12-05	0.945	0.945	0.945	0.945	0.770	450
2023-12-04	0.960	0.960	0.930	0.945	0.770	38,507
2023-12-01	0.970	0.970	0.925	0.950	0.774	72,953
2023-11-30	0.970	0.970	0.970	0.970	0.790	2,895
2023-11-29	0.970	0.970	0.970	0.970	0.790	3,108
2023-11-28	0.970	0.970	0.970	0.970	0.790	301
2023-11-27	0.990	0.990	0.990	0.990	0.806	0
2023-11-24	0.990	0.990	0.990	0.990	0.806	0
2023-11-23	0.965	0.990	0.965	0.990	0.806	256
2023-11-22	0.990	0.990	0.965	0.965	0.786	11,010
2023-11-21	0.980	0.990	0.970	0.990	0.806	6
2023-11-20	0.970	0.970	0.970	0.970	0.790	0
2023-11-17	0.970	0.970	0.970	0.970	0.790	0
2023-11-16	0.980	0.980	0.970	0.970	0.790	26,391
2023-11-15	0.980	0.990	0.980	0.990	0.806	12,143
2023-11-14	0.985	0.985	0.980	0.980	0.798	19,930
2023-11-13	0.980	0.980	0.980	0.980	0.798	966
2023-11-10	0.995	0.995	0.995	0.995	0.810	0
2023-11-09	0.980	0.995	0.980	0.995	0.810	5,013
2023-11-08	0.980	0.980	0.980	0.980	0.798	1
2023-11-07	0.980	0.980	0.980	0.980	0.798	2
2023-11-06	0.980	0.980	0.980	0.980	0.798	700
2023-11-03	0.980	0.980	0.980	0.980	0.798	0
2023-11-02	1.000	1.000	0.980	0.980	0.798	3,380
2023-11-01	0.980	0.980	0.980	0.980	0.798	15,000
2023-10-31	0.980	0.980	0.980	0.980	0.798	1
2023-10-30	0.980	0.980	0.980	0.980	0.798	5,703
2023-10-27	0.980	0.980	0.980	0.980	0.798	1
2023-10-26	0.980	0.980	0.980	0.980	0.798	7,094
2023-10-25	0.975	0.980	0.975	0.980	0.798	6,263
2023-10-24	0.980	0.980	0.980	0.980	0.798	0
2023-10-23	0.970	0.980	0.970	0.980	0.798	22,697
2023-10-20	0.965	0.965	0.965	0.965	0.786	5
2023-10-19	0.975	0.975	0.960	0.960	0.782	25,065
2023-10-18	0.975	0.975	0.975	0.975	0.794	1,500
2023-10-17	0.995	0.995	0.995	0.995	0.810	0
2023-10-16	0.995	0.995	0.995	0.995	0.810	0
2023-10-13	0.985	0.995	0.985	0.995	0.810	913
2023-10-12	1.000	1.000	1.000	1.000	0.814	0
2023-10-11	0.970	1.000	0.970	1.000	0.814	99,103
2023-10-10	0.970	0.970	0.970	0.970	0.790	12,982
2023-10-09	0.970	0.975	0.970	0.975	0.794	5
2023-10-06	0.970	0.970	0.970	0.970	0.790	1
2023-10-05	0.970	0.970	0.970	0.970	0.790	5
2023-10-04	0.975	0.985	0.965	0.965	0.786	36,917
2023-10-03	0.980	0.980	0.980	0.980	0.798	20,414
2023-10-02	0.975	0.975	0.975	0.975	0.794	5
2023-09-29	0.970	0.970	0.970	0.970	0.790	4
2023-09-28	0.980	0.980	0.970	0.970	0.790	3,268
2023-09-27	0.980	0.980	0.980	0.980	0.798	10
2023-09-26	0.980	0.980	0.980	0.980	0.798	4,000
2023-09-25	0.980	0.990	0.980	0.990	0.806	5,681
2023-09-22	0.990	0.990	0.990	0.990	0.806	10,000
2023-09-21	0.975	0.975	0.975	0.975	0.794	0

← NewerPage 13 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.