FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.205	1.205	1.205	1.205	0.889	0
2022-07-14	1.155	1.210	1.155	1.205	0.889	28,306
2022-07-13	1.155	1.155	1.155	1.155	0.852	7
2022-07-12	1.190	1.190	1.135	1.145	0.845	121,439
2022-07-11	1.190	1.200	1.190	1.200	0.885	29,482
2022-07-08	1.190	1.190	1.190	1.190	0.878	13,570
2022-07-07	1.175	1.190	1.175	1.190	0.878	9,045
2022-07-06	1.150	1.180	1.150	1.180	0.871	13,694
2022-07-05	1.150	1.150	1.150	1.150	0.848	15,000
2022-07-04	1.135	1.150	1.135	1.150	0.848	70,257
2022-07-01	1.135	1.135	1.135	1.135	0.837	60,081
2022-06-30	1.130	1.150	1.130	1.135	0.837	21,378
2022-06-29	1.110	1.135	1.110	1.135	0.837	851
2022-06-28	1.105	1.110	1.100	1.105	0.815	34,827
2022-06-27	1.100	1.110	1.100	1.110	0.819	1,954
2022-06-24	1.100	1.100	1.080	1.080	0.797	918
2022-06-23	1.060	1.060	1.060	1.060	0.782	0
2022-06-22	1.050	1.060	1.050	1.060	0.782	4,119
2022-06-21	1.070	1.090	1.070	1.090	0.804	7,000
2022-06-20	1.100	1.100	1.100	1.100	0.812	0
2022-06-17	1.100	1.105	1.095	1.100	0.812	59,928
2022-06-16	1.155	1.155	1.100	1.150	0.848	11,634
2022-06-15	1.125	1.125	1.125	1.125	0.830	0
2022-06-14	1.115	1.125	1.090	1.125	0.830	3,754,733
2022-06-10	1.135	1.135	1.120	1.120	0.826	214,343
2022-06-09	1.130	1.130	1.120	1.120	0.826	179,194
2022-06-08	1.130	1.130	1.130	1.130	0.834	136,251
2022-06-07	1.160	1.160	1.140	1.140	0.841	39,281
2022-06-06	1.165	1.165	1.140	1.150	0.848	46,821
2022-06-03	1.170	1.170	1.160	1.160	0.856	152,782
2022-06-02	1.220	1.220	1.160	1.160	0.856	53,750
2022-06-01	1.205	1.215	1.198	1.200	0.885	65,846
2022-05-31	1.190	1.200	1.190	1.200	0.885	96,114
2022-05-30	1.190	1.210	1.180	1.195	0.882	56,919
2022-05-27	1.200	1.210	1.200	1.210	0.893	35,252
2022-05-26	1.200	1.200	1.200	1.200	0.885	0
2022-05-25	1.200	1.200	1.200	1.200	0.885	0
2022-05-24	1.200	1.200	1.200	1.200	0.885	1,924
2022-05-23	1.180	1.180	1.180	1.180	0.871	0
2022-05-20	1.180	1.180	1.180	1.180	0.871	7,500
2022-05-19	1.170	1.250	1.170	1.200	0.885	40,152
2022-05-18	1.210	1.210	1.200	1.200	0.885	189,891
2022-05-17	1.150	1.200	1.150	1.200	0.885	63,865
2022-05-16	1.150	1.150	1.150	1.150	0.848	901
2022-05-13	1.180	1.180	1.150	1.150	0.848	5,023
2022-05-12	1.180	1.180	1.180	1.180	0.871	0
2022-05-11	1.180	1.180	1.180	1.180	0.871	3,299
2022-05-10	1.170	1.180	1.170	1.180	0.871	840
2022-05-09	1.160	1.160	1.150	1.150	0.848	7,006
2022-05-06	1.150	1.160	1.150	1.160	0.856	28,904
2022-05-05	1.180	1.180	1.150	1.150	0.848	21,851
2022-05-04	1.150	1.150	1.150	1.150	0.848	0
2022-05-03	1.140	1.150	1.140	1.150	0.848	129,607
2022-05-02	1.110	1.110	1.110	1.110	0.819	0
2022-04-29	1.110	1.110	1.110	1.110	0.819	0
2022-04-28	1.120	1.120	1.105	1.110	0.819	26,150
2022-04-27	1.115	1.115	1.110	1.115	0.823	28,479
2022-04-26	1.110	1.110	1.110	1.110	0.819	15,580
2022-04-22	1.110	1.110	1.110	1.110	0.819	0
2022-04-21	1.110	1.110	1.110	1.110	0.819	0

← NewerPage 19 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.