FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.990	0.990	0.990	0.990	0.779	0
2023-06-28	0.990	0.990	0.990	0.990	0.779	10,000
2023-06-27	1.000	1.000	1.000	1.000	0.786	20,000
2023-06-26	0.990	0.990	0.970	0.970	0.763	36,106
2023-06-23	1.000	1.010	1.000	1.010	0.794	95,354
2023-06-22	0.995	0.995	0.990	0.990	0.779	14,914
2023-06-21	1.020	1.020	1.020	1.020	0.802	0
2023-06-20	1.020	1.020	1.020	1.020	0.802	2,002
2023-06-19	0.980	0.980	0.980	0.980	0.771	3,550
2023-06-16	1.005	1.020	0.980	0.980	0.771	459,025
2023-06-15	1.005	1.005	1.005	1.005	0.790	0
2023-06-14	1.005	1.005	1.005	1.005	0.790	20
2023-06-13	1.000	1.000	1.000	1.000	0.786	10,323
2023-06-09	1.010	1.020	1.010	1.020	0.802	50,279
2023-06-08	1.010	1.010	1.000	1.010	0.794	34,721
2023-06-07	0.990	1.020	0.990	1.020	0.802	347,640
2023-06-06	0.965	0.965	0.965	0.965	0.759	0
2023-06-05	0.965	0.965	0.965	0.965	0.759	947
2023-06-02	0.950	0.960	0.950	0.955	0.751	14,700
2023-06-01	1.005	1.005	1.005	1.005	0.790	0
2023-05-31	1.005	1.005	1.005	1.005	0.790	0
2023-05-30	0.980	1.005	0.950	1.005	0.790	14,711
2023-05-29	0.990	1.010	0.990	1.010	0.794	8,634
2023-05-26	1.010	1.010	1.010	1.010	0.794	0
2023-05-25	1.005	1.010	1.005	1.010	0.794	43,512
2023-05-24	1.005	1.005	1.005	1.005	0.790	2,020
2023-05-23	0.990	0.990	0.990	0.990	0.779	2,500
2023-05-22	0.990	0.990	0.980	0.980	0.771	6,015
2023-05-19	1.010	1.010	0.990	0.990	0.779	20,673
2023-05-18	1.020	1.020	1.020	1.020	0.802	0
2023-05-17	1.020	1.020	1.020	1.020	0.802	0
2023-05-16	1.020	1.020	1.020	1.020	0.802	0
2023-05-15	1.020	1.020	1.020	1.020	0.802	10,000
2023-05-12	0.990	0.990	0.990	0.990	0.779	0
2023-05-11	1.000	1.000	0.990	0.990	0.779	25,974
2023-05-10	1.020	1.020	1.020	1.020	0.802	0
2023-05-09	1.020	1.020	1.020	1.020	0.802	0
2023-05-08	1.020	1.020	1.020	1.020	0.802	10,512
2023-05-05	1.015	1.015	1.015	1.015	0.798	0
2023-05-04	0.995	1.015	0.975	1.015	0.798	54,962
2023-05-03	0.980	0.980	0.980	0.980	0.771	0
2023-05-02	0.980	0.980	0.980	0.980	0.771	0
2023-05-01	0.990	0.990	0.980	0.980	0.771	5,535
2023-04-28	1.008	1.008	1.008	1.008	0.792	2
2023-04-27	1.000	1.000	0.990	0.990	0.779	11,458
2023-04-26	1.000	1.000	1.000	1.000	0.786	7,848
2023-04-24	1.000	1.000	1.000	1.000	0.786	800
2023-04-21	1.000	1.000	1.000	1.000	0.786	0
2023-04-20	1.005	1.005	1.000	1.000	0.786	30,000
2023-04-19	0.990	0.990	0.990	0.990	0.779	0
2023-04-18	0.990	0.990	0.990	0.990	0.779	5,000
2023-04-17	0.990	0.990	0.990	0.990	0.779	1,425
2023-04-14	0.995	0.995	0.985	0.985	0.775	8,369
2023-04-13	1.000	1.000	0.990	0.990	0.779	12,500
2023-04-12	0.980	1.005	0.980	0.985	0.775	10,172
2023-04-11	0.990	0.990	0.990	0.990	0.779	0
2023-04-06	1.010	1.010	0.990	0.990	0.779	15,000
2023-04-05	0.990	0.990	0.990	0.990	0.779	0
2023-04-04	1.000	1.000	0.990	0.990	0.779	12,500
2023-04-03	1.005	1.005	1.000	1.000	0.786	556

← NewerPage 15 of 22 · 1,266 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.