FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.035	1.035	1.035	1.035	0.814	2,000
2023-03-30	0.990	0.990	0.990	0.990	0.779	1,026
2023-03-29	1.035	1.035	1.035	1.035	0.814	10,500
2023-03-28	1.030	1.030	1.030	1.030	0.810	0
2023-03-27	1.030	1.030	1.030	1.030	0.810	0
2023-03-24	1.030	1.030	1.030	1.030	0.810	2,898
2023-03-23	1.030	1.030	0.995	0.995	0.782	25,091
2023-03-22	1.025	1.030	1.025	1.030	0.810	27,007
2023-03-21	1.035	1.035	1.025	1.025	0.806	22,608
2023-03-20	1.040	1.040	1.030	1.030	0.810	5,000
2023-03-17	1.045	1.045	1.030	1.030	0.810	9,392
2023-03-16	1.045	1.045	1.045	1.045	0.822	4,108
2023-03-15	1.040	1.050	1.040	1.050	0.826	36,000
2023-03-14	1.050	1.050	1.050	1.050	0.826	0
2023-03-13	1.040	1.050	1.040	1.050	0.826	14,483
2023-03-10	1.040	1.040	1.040	1.040	0.818	5,000
2023-03-09	1.040	1.040	1.040	1.040	0.818	0
2023-03-08	1.040	1.040	1.040	1.040	0.818	30,864
2023-03-07	1.040	1.040	1.040	1.040	0.818	0
2023-03-06	1.040	1.040	1.040	1.040	0.818	10,832
2023-03-03	1.040	1.040	1.040	1.040	0.818	0
2023-03-02	1.050	1.050	1.040	1.040	0.818	7,899
2023-03-01	1.040	1.040	1.030	1.040	0.818	59,938
2023-02-28	1.060	1.060	1.060	1.060	0.806	0
2023-02-27	1.060	1.060	1.060	1.060	0.806	3,500
2023-02-24	1.070	1.070	1.040	1.060	0.806	213,008
2023-02-23	1.080	1.080	1.080	1.080	0.821	0
2023-02-22	1.080	1.080	1.080	1.080	0.821	0
2023-02-21	1.090	1.090	1.080	1.080	0.821	14,967
2023-02-20	1.080	1.080	1.080	1.080	0.821	38,105
2023-02-17	1.060	1.060	1.060	1.060	0.806	0
2023-02-16	1.060	1.060	1.060	1.060	0.806	0
2023-02-15	1.060	1.060	1.060	1.060	0.806	0
2023-02-14	1.060	1.060	1.060	1.060	0.806	0
2023-02-13	1.060	1.060	1.060	1.060	0.806	21,407
2023-02-10	1.050	1.050	1.050	1.050	0.798	39,187
2023-02-09	1.045	1.045	1.045	1.045	0.795	17,663
2023-02-08	1.045	1.045	1.045	1.045	0.795	500
2023-02-07	1.045	1.045	1.040	1.040	0.791	16,659
2023-02-06	1.060	1.065	1.035	1.035	0.787	54,091
2023-02-03	1.060	1.065	1.060	1.065	0.810	3,130
2023-02-02	1.080	1.080	1.080	1.080	0.821	0
2023-02-01	1.080	1.080	1.080	1.080	0.821	517
2023-01-31	1.065	1.065	1.055	1.055	0.802	40,752
2023-01-30	1.065	1.065	1.065	1.065	0.810	13,601
2023-01-27	1.050	1.050	1.050	1.050	0.798	10,504
2023-01-25	1.040	1.050	1.040	1.050	0.798	34,936
2023-01-24	1.065	1.065	1.065	1.065	0.810	9,414
2023-01-23	1.050	1.050	1.040	1.040	0.791	15,300
2023-01-20	1.060	1.060	1.060	1.060	0.806	2,170
2023-01-19	1.050	1.050	1.050	1.050	0.798	0
2023-01-18	1.050	1.050	1.050	1.050	0.798	0
2023-01-17	1.050	1.050	1.050	1.050	0.798	0
2023-01-16	1.050	1.050	1.050	1.050	0.798	9,900
2023-01-13	1.040	1.040	1.040	1.040	0.791	0
2023-01-12	1.050	1.050	1.040	1.040	0.791	5,969
2023-01-11	1.050	1.050	1.050	1.050	0.798	3,400
2023-01-10	1.050	1.050	1.050	1.050	0.798	3,000
2023-01-09	1.045	1.045	1.045	1.045	0.795	7,208
2023-01-06	1.065	1.065	1.065	1.065	0.810	0

← NewerPage 16 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.