FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.080	1.080	1.075	1.080	0.770	36,318
2022-01-21	1.080	1.080	1.080	1.080	0.770	0
2022-01-20	1.090	1.095	1.080	1.080	0.770	33,454
2022-01-19	1.080	1.080	1.080	1.080	0.770	540
2022-01-18	1.085	1.085	1.085	1.085	0.774	25,000
2022-01-17	1.080	1.080	1.080	1.080	0.770	0
2022-01-14	1.075	1.080	1.075	1.080	0.770	13,888
2022-01-13	1.075	1.080	1.075	1.080	0.770	23,148
2022-01-12	1.073	1.075	1.070	1.075	0.767	3,278
2022-01-11	1.065	1.075	1.065	1.075	0.767	3,251
2022-01-10	1.065	1.070	1.065	1.070	0.763	535
2022-01-07	1.075	1.075	1.070	1.070	0.763	96,846
2022-01-06	1.070	1.080	1.070	1.080	0.770	16,625
2022-01-05	1.070	1.070	1.070	1.070	0.763	2
2022-01-04	1.060	1.070	1.060	1.070	0.763	2,876
2021-12-31	1.070	1.070	1.060	1.060	0.756	1,387
2021-12-30	1.055	1.055	1.055	1.055	0.752	0
2021-12-29	1.055	1.055	1.055	1.055	0.752	3,842
2021-12-24	1.050	1.050	1.050	1.050	0.749	1,333
2021-12-23	1.070	1.070	1.050	1.050	0.749	118,241
2021-12-22	1.075	1.075	1.060	1.065	0.760	22,080
2021-12-21	1.080	1.080	1.075	1.075	0.767	4,464
2021-12-20	1.075	1.075	1.075	1.075	0.767	50,052
2021-12-17	1.075	1.085	1.075	1.075	0.767	82,510
2021-12-16	1.055	1.080	1.050	1.075	0.767	138,563
2021-12-15	1.070	1.070	1.060	1.060	0.756	77,965
2021-12-14	1.075	1.075	1.060	1.060	0.756	33,268
2021-12-13	1.085	1.085	1.060	1.060	0.756	107,873
2021-12-10	1.070	1.070	1.070	1.070	0.763	97,971
2021-12-09	1.060	1.065	1.060	1.065	0.760	29,770
2021-12-08	1.060	1.060	1.050	1.050	0.749	40,500
2021-12-07	1.065	1.065	1.065	1.065	0.760	12,408
2021-12-06	1.050	1.050	1.050	1.050	0.749	31,701
2021-12-03	1.045	1.060	1.045	1.060	0.756	30,024
2021-12-02	1.045	1.045	1.040	1.040	0.742	14,573
2021-12-01	1.065	1.065	1.065	1.065	0.760	0
2021-11-30	1.065	1.065	1.065	1.065	0.760	24
2021-11-29	1.040	1.040	1.040	1.040	0.742	18,682
2021-11-26	1.040	1.050	1.035	1.050	0.749	67,170
2021-11-25	1.065	1.065	1.040	1.040	0.742	1,086
2021-11-24	1.040	1.050	1.040	1.050	0.749	77,203
2021-11-23	1.040	1.050	1.040	1.040	0.742	25,176
2021-11-22	1.040	1.040	1.040	1.040	0.742	7,288
2021-11-19	1.050	1.065	1.050	1.065	0.760	57,944
2021-11-18	1.060	1.065	1.050	1.065	0.760	510,104
2021-11-17	1.065	1.065	1.065	1.065	0.760	0
2021-11-16	1.065	1.065	1.065	1.065	0.760	0
2021-11-15	1.065	1.065	1.065	1.065	0.760	8,744
2021-11-12	1.050	1.050	1.050	1.050	0.749	1,131
2021-11-11	1.050	1.050	1.050	1.050	0.749	2,500
2021-11-10	1.060	1.060	1.050	1.050	0.749	14,077
2021-11-09	1.050	1.050	1.050	1.050	0.749	7,344
2021-11-08	1.050	1.070	1.050	1.070	0.763	21,079
2021-11-05	1.070	1.070	1.070	1.070	0.763	0
2021-11-04	1.070	1.070	1.070	1.070	0.763	1,500
2021-11-03	1.065	1.070	1.065	1.070	0.763	25,000
2021-11-02	1.065	1.065	1.065	1.065	0.760	2,828
2021-11-01	1.065	1.065	1.065	1.065	0.760	29
2021-10-29	1.060	1.065	1.060	1.065	0.760	42,825
2021-10-28	1.060	1.060	1.060	1.060	0.756	939

← NewerPage 21 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.