FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.110	1.110	1.110	1.110	0.819	0
2022-04-19	1.110	1.110	1.110	1.110	0.819	4,000
2022-04-14	1.140	1.140	1.105	1.105	0.815	12,021
2022-04-13	1.130	1.145	1.125	1.125	0.830	20,692
2022-04-12	1.150	1.150	1.150	1.150	0.848	2,000
2022-04-11	1.150	1.150	1.150	1.150	0.848	12,476
2022-04-08	1.125	1.125	1.120	1.125	0.830	14,151
2022-04-07	1.145	1.145	1.140	1.140	0.841	7,992
2022-04-06	1.130	1.130	1.130	1.130	0.834	0
2022-04-05	1.170	1.180	1.130	1.130	0.834	15,934
2022-04-04	1.160	1.215	1.145	1.145	0.845	19,047
2022-04-01	1.160	1.180	1.160	1.160	0.856	11,555
2022-03-31	1.110	1.150	1.110	1.130	0.834	88,371
2022-03-30	1.100	1.100	1.100	1.100	0.812	92,640
2022-03-29	1.085	1.090	1.085	1.090	0.804	220,549
2022-03-28	1.080	1.080	1.080	1.080	0.797	8,300
2022-03-25	1.070	1.070	1.060	1.060	0.782	187,420
2022-03-24	1.060	1.068	1.060	1.068	0.788	7,697
2022-03-23	1.080	1.080	1.060	1.060	0.782	25,270
2022-03-22	1.055	1.080	1.055	1.080	0.797	80,133
2022-03-21	1.040	1.055	1.040	1.055	0.778	106,229
2022-03-18	1.060	1.060	1.030	1.030	0.760	750
2022-03-17	1.025	1.050	1.025	1.050	0.775	55,724
2022-03-16	1.045	1.045	1.025	1.045	0.771	51,490
2022-03-15	1.030	1.043	1.020	1.040	0.767	104,907
2022-03-14	1.020	1.020	1.020	1.020	0.753	510
2022-03-11	1.010	1.035	1.005	1.035	0.764	9,714
2022-03-10	1.000	1.000	1.000	1.000	0.738	757
2022-03-09	1.040	1.040	1.040	1.040	0.767	2,500
2022-03-08	1.000	1.000	1.000	1.000	0.738	2,000
2022-03-07	1.000	1.000	1.000	1.000	0.738	7,995
2022-03-04	1.015	1.040	1.015	1.023	0.754	10,716
2022-03-03	1.020	1.020	1.020	1.020	0.753	5,140
2022-03-02	1.023	1.023	0.985	0.985	0.727	44,974
2022-03-01	1.030	1.030	0.973	1.000	0.738	423,831
2022-02-28	1.030	1.030	1.020	1.020	0.753	42,748
2022-02-25	1.035	1.050	1.025	1.030	0.760	57,081
2022-02-24	1.050	1.050	1.050	1.050	0.775	0
2022-02-23	1.015	1.060	1.000	1.050	0.775	50,657
2022-02-22	1.055	1.055	1.045	1.050	0.749	3,888
2022-02-21	1.060	1.060	1.050	1.050	0.749	31,009
2022-02-18	1.055	1.055	1.045	1.050	0.749	88,550
2022-02-17	1.050	1.070	1.050	1.050	0.749	98,745
2022-02-16	1.065	1.065	1.065	1.065	0.760	50,000
2022-02-15	1.070	1.070	1.070	1.070	0.763	0
2022-02-14	1.070	1.070	1.070	1.070	0.763	0
2022-02-11	1.070	1.070	1.070	1.070	0.763	3,800
2022-02-10	1.060	1.065	1.060	1.065	0.760	17,330
2022-02-09	1.065	1.065	1.060	1.060	0.756	11,250
2022-02-08	1.090	1.090	1.060	1.060	0.756	1,075
2022-02-07	1.085	1.090	1.085	1.090	0.777	30,094
2022-02-04	1.085	1.085	1.085	1.085	0.774	5
2022-02-03	1.085	1.085	1.085	1.085	0.774	7,007
2022-02-02	1.050	1.090	1.050	1.085	0.774	19,266
2022-02-01	1.045	1.045	1.045	1.045	0.745	0
2022-01-31	1.045	1.045	1.045	1.045	0.745	5,878
2022-01-28	1.065	1.065	1.060	1.060	0.756	35,998
2022-01-27	1.075	1.075	1.065	1.065	0.760	64,066
2022-01-25	1.075	1.075	1.075	1.075	0.767	12
2022-01-24	1.080	1.080	1.075	1.080	0.770	36,318

← NewerPage 20 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.