FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.975	0.975	0.975	0.975	0.794	0
2023-09-19	0.975	0.975	0.975	0.975	0.794	0
2023-09-18	1.000	1.015	0.975	0.975	0.794	65,088
2023-09-15	0.990	0.990	0.990	0.990	0.806	0
2023-09-14	0.990	0.990	0.990	0.990	0.806	0
2023-09-13	0.990	0.990	0.990	0.990	0.806	0
2023-09-12	0.990	0.990	0.990	0.990	0.806	819
2023-09-11	0.990	0.990	0.990	0.990	0.806	969
2023-09-08	0.990	0.990	0.990	0.990	0.806	0
2023-09-07	0.990	0.990	0.990	0.990	0.806	57
2023-09-06	0.995	0.995	0.995	0.995	0.810	8,168
2023-09-05	0.995	0.995	0.995	0.995	0.810	1,232
2023-09-04	1.000	1.000	1.000	1.000	0.814	26,208
2023-09-01	1.000	1.000	1.000	1.000	0.814	0
2023-08-31	1.000	1.000	1.000	1.000	0.814	3,119
2023-08-30	0.995	0.995	0.995	0.995	0.810	5,600
2023-08-29	0.985	0.985	0.985	0.985	0.802	2,850
2023-08-28	1.010	1.010	0.985	0.985	0.802	12,689
2023-08-25	1.000	1.000	1.000	1.000	0.814	0
2023-08-24	0.995	1.000	0.995	1.000	0.814	42,439
2023-08-23	1.015	1.015	1.015	1.015	0.827	0
2023-08-22	1.020	1.020	1.015	1.015	0.798	6,094
2023-08-21	1.020	1.020	1.020	1.020	0.802	4,725
2023-08-18	0.965	1.020	0.965	1.020	0.802	410,594
2023-08-17	0.980	0.995	0.980	0.995	0.782	1,000
2023-08-16	0.950	0.950	0.950	0.950	0.747	0
2023-08-15	0.950	0.950	0.950	0.950	0.747	3,500
2023-08-14	0.990	0.990	0.970	0.970	0.763	9,280
2023-08-11	0.990	0.990	0.990	0.990	0.779	0
2023-08-10	0.990	0.990	0.990	0.990	0.779	0
2023-08-09	0.985	0.990	0.985	0.990	0.779	2,431
2023-08-08	1.000	1.000	1.000	1.000	0.786	0
2023-08-07	1.000	1.000	1.000	1.000	0.786	6,000
2023-08-04	1.000	1.000	1.000	1.000	0.786	0
2023-08-03	1.000	1.000	1.000	1.000	0.786	0
2023-08-02	1.000	1.000	1.000	1.000	0.786	0
2023-08-01	1.000	1.000	1.000	1.000	0.786	1
2023-07-31	1.000	1.008	1.000	1.008	0.792	80,004
2023-07-28	1.020	1.020	1.020	1.020	0.802	0
2023-07-27	1.000	1.020	1.000	1.020	0.802	6,256
2023-07-26	0.985	0.985	0.980	0.980	0.771	7,126
2023-07-25	0.990	0.990	0.970	0.970	0.763	9,819
2023-07-24	0.990	1.000	0.990	1.000	0.786	3,888
2023-07-21	1.000	1.000	1.000	1.000	0.786	0
2023-07-20	1.000	1.000	1.000	1.000	0.786	0
2023-07-19	1.000	1.000	1.000	1.000	0.786	0
2023-07-18	1.000	1.000	1.000	1.000	0.786	0
2023-07-17	1.000	1.000	1.000	1.000	0.786	3,000
2023-07-14	1.000	1.000	1.000	1.000	0.786	2,000
2023-07-13	1.000	1.000	1.000	1.000	0.786	0
2023-07-12	1.000	1.000	1.000	1.000	0.786	0
2023-07-11	1.000	1.000	1.000	1.000	0.786	0
2023-07-10	1.000	1.000	1.000	1.000	0.786	10,030
2023-07-07	0.990	1.000	0.990	1.000	0.786	3,495
2023-07-06	1.010	1.010	0.980	0.980	0.771	31,860
2023-07-05	0.990	1.010	0.990	1.010	0.794	2,428
2023-07-04	0.990	0.990	0.990	0.990	0.779	1,008
2023-07-03	1.005	1.005	0.990	0.990	0.779	10,105
2023-06-30	1.010	1.010	0.980	0.980	0.771	2,001
2023-06-29	0.990	0.990	0.990	0.990	0.779	0

← NewerPage 14 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.