FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.065	1.065	1.065	1.065	0.810	1,036
2023-01-04	1.060	1.060	1.060	1.060	0.806	0
2023-01-03	1.060	1.060	1.060	1.060	0.806	6,146
2022-12-30	1.075	1.075	1.075	1.075	0.817	0
2022-12-29	1.060	1.075	1.060	1.075	0.817	474
2022-12-28	1.060	1.060	1.060	1.060	0.806	1,901
2022-12-23	1.060	1.060	1.060	1.060	0.806	1,954
2022-12-22	1.055	1.055	1.055	1.055	0.802	0
2022-12-21	1.055	1.055	1.055	1.055	0.802	3
2022-12-20	1.040	1.040	1.040	1.040	0.791	0
2022-12-19	1.030	1.040	1.030	1.040	0.791	21,948
2022-12-16	1.040	1.040	1.040	1.040	0.791	20,000
2022-12-15	1.040	1.040	1.040	1.040	0.791	1,200
2022-12-14	1.020	1.020	1.020	1.020	0.776	0
2022-12-13	1.075	1.075	1.010	1.020	0.776	128,433
2022-12-12	1.060	1.070	1.060	1.070	0.814	1,850
2022-12-09	1.050	1.050	1.050	1.050	0.798	6,795
2022-12-08	1.065	1.065	1.055	1.055	0.802	201,446
2022-12-07	1.070	1.070	1.070	1.070	0.814	141,312
2022-12-06	1.075	1.075	1.070	1.070	0.814	264,207
2022-12-05	1.080	1.080	1.070	1.075	0.817	51,487
2022-12-02	1.070	1.070	1.070	1.070	0.814	38,000
2022-12-01	1.070	1.070	1.065	1.065	0.810	29,627
2022-11-30	1.065	1.065	1.065	1.065	0.810	15,070
2022-11-29	1.070	1.070	1.070	1.070	0.814	10,000
2022-11-28	1.080	1.080	1.080	1.080	0.821	9,240
2022-11-25	1.070	1.070	1.070	1.070	0.814	15,148
2022-11-24	1.080	1.080	1.070	1.070	0.814	492
2022-11-23	1.080	1.080	1.080	1.080	0.821	2,727
2022-11-22	1.080	1.080	1.080	1.080	0.821	0
2022-11-21	1.080	1.080	1.080	1.080	0.821	1,268
2022-11-18	1.065	1.065	1.065	1.065	0.810	10,000
2022-11-17	1.065	1.065	1.065	1.065	0.810	7,889
2022-11-16	1.065	1.065	1.065	1.065	0.810	0
2022-11-15	1.065	1.065	1.065	1.065	0.810	10,000
2022-11-14	1.065	1.065	1.065	1.065	0.810	4,283
2022-11-11	1.065	1.065	1.065	1.065	0.810	13,810
2022-11-10	1.060	1.060	1.060	1.060	0.806	0
2022-11-09	1.065	1.065	1.060	1.060	0.806	61,122
2022-11-08	1.095	1.095	1.080	1.080	0.821	10
2022-11-07	1.080	1.100	1.080	1.095	0.833	72,368
2022-11-04	1.060	1.060	1.060	1.060	0.806	0
2022-11-03	1.060	1.060	1.060	1.060	0.806	0
2022-11-02	1.060	1.060	1.060	1.060	0.806	0
2022-11-01	1.060	1.060	1.060	1.060	0.806	0
2022-10-31	1.070	1.070	1.060	1.060	0.806	8
2022-10-28	1.075	1.075	1.060	1.060	0.806	16,815
2022-10-27	1.075	1.075	1.075	1.075	0.817	9
2022-10-26	1.075	1.075	1.075	1.075	0.817	12
2022-10-25	1.095	1.095	1.075	1.075	0.817	720
2022-10-24	1.075	1.080	1.075	1.080	0.821	171
2022-10-21	1.075	1.075	1.070	1.070	0.814	3,298
2022-10-20	1.088	1.110	1.088	1.110	0.844	121,460
2022-10-19	1.130	1.130	1.130	1.130	0.859	0
2022-10-18	1.130	1.130	1.130	1.130	0.859	200,000
2022-10-17	1.100	1.100	1.100	1.100	0.836	12,500
2022-10-14	1.150	1.150	1.150	1.150	0.874	0
2022-10-13	1.133	1.150	1.133	1.150	0.874	1,584
2022-10-12	1.150	1.150	1.150	1.150	0.874	610
2022-10-11	1.115	1.115	1.110	1.110	0.844	2,615

← NewerPage 17 of 22 · 1,269 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.