FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.150	1.150	1.150	1.150	0.874	0
2022-10-07	1.083	1.150	1.083	1.150	0.874	21,696
2022-10-06	1.110	1.110	1.110	1.110	0.844	0
2022-10-05	1.065	1.110	1.065	1.110	0.844	36,226
2022-10-04	1.055	1.100	1.055	1.060	0.806	33,229
2022-10-03	1.080	1.080	1.080	1.080	0.821	0
2022-09-30	1.080	1.080	1.080	1.080	0.821	0
2022-09-29	1.080	1.080	1.080	1.080	0.821	0
2022-09-28	1.080	1.080	1.080	1.080	0.821	0
2022-09-27	1.080	1.080	1.080	1.080	0.821	7,405
2022-09-26	1.135	1.135	1.135	1.135	0.863	0
2022-09-23	1.135	1.135	1.135	1.135	0.863	881
2022-09-21	1.055	1.150	1.055	1.135	0.863	62,928
2022-09-20	1.060	1.060	1.060	1.060	0.806	11,563
2022-09-19	1.110	1.110	1.110	1.110	0.844	0
2022-09-16	1.110	1.110	1.110	1.110	0.844	0
2022-09-15	1.110	1.110	1.110	1.110	0.844	0
2022-09-14	1.110	1.110	1.110	1.110	0.844	0
2022-09-13	1.110	1.110	1.110	1.110	0.844	10,000
2022-09-12	1.110	1.110	1.110	1.110	0.844	7,100
2022-09-09	1.075	1.110	1.075	1.110	0.844	50,000
2022-09-08	1.070	1.070	1.070	1.070	0.814	0
2022-09-07	1.070	1.070	1.070	1.070	0.814	1,000
2022-09-06	1.065	1.065	1.065	1.065	0.810	0
2022-09-05	1.090	1.090	1.055	1.065	0.810	12,500
2022-09-02	1.120	1.120	1.090	1.105	0.840	2,283
2022-09-01	1.065	1.065	1.065	1.065	0.810	0
2022-08-31	1.065	1.065	1.065	1.065	0.810	1,600
2022-08-30	1.070	1.070	1.070	1.070	0.814	0
2022-08-29	1.120	1.120	1.070	1.070	0.814	2,588
2022-08-26	1.050	1.115	1.050	1.115	0.848	14,929
2022-08-25	1.050	1.050	1.050	1.050	0.798	400
2022-08-24	1.110	1.110	1.110	1.110	0.844	0
2022-08-23	1.110	1.110	1.110	1.110	0.844	0
2022-08-22	1.110	1.110	1.110	1.110	0.844	40,177
2022-08-19	1.080	1.110	1.080	1.110	0.844	323
2022-08-18	1.110	1.110	1.110	1.110	0.844	0
2022-08-17	1.110	1.110	1.110	1.110	0.844	400
2022-08-16	1.100	1.180	1.100	1.175	0.867	1,167
2022-08-15	1.115	1.120	1.100	1.100	0.812	22,516
2022-08-12	1.160	1.160	1.100	1.120	0.826	30,247
2022-08-11	1.190	1.190	1.170	1.170	0.863	11,064
2022-08-10	1.160	1.160	1.160	1.160	0.856	0
2022-08-09	1.165	1.165	1.160	1.160	0.856	7,259
2022-08-08	1.150	1.150	1.150	1.150	0.848	3,168
2022-08-05	1.130	1.130	1.130	1.130	0.834	0
2022-08-04	1.130	1.130	1.130	1.130	0.834	0
2022-08-03	1.160	1.160	1.130	1.130	0.834	27,909
2022-08-02	1.150	1.150	1.150	1.150	0.848	0
2022-08-01	1.175	1.210	1.150	1.150	0.848	39,414
2022-07-29	1.155	1.155	1.155	1.155	0.852	0
2022-07-28	1.155	1.155	1.155	1.155	0.852	0
2022-07-27	1.155	1.155	1.155	1.155	0.852	0
2022-07-26	1.155	1.155	1.155	1.155	0.852	0
2022-07-25	1.160	1.170	1.155	1.155	0.852	50,000
2022-07-22	1.150	1.150	1.150	1.150	0.848	0
2022-07-21	1.195	1.195	1.135	1.150	0.848	79,628
2022-07-20	1.195	1.195	1.180	1.180	0.871	2,186
2022-07-19	1.180	1.180	1.180	1.180	0.871	14,496
2022-07-18	1.200	1.200	1.180	1.180	0.871	36,271

← NewerPage 18 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.