FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.180	1.180	1.165	1.170	1.139	9,327
2026-04-30	1.165	1.165	1.165	1.165	1.134	5,005
2026-04-29	1.165	1.165	1.165	1.165	1.134	4
2026-04-28	1.165	1.165	1.165	1.165	1.134	503
2026-04-27	1.165	1.175	1.165	1.170	1.139	867
2026-04-24	1.165	1.170	1.165	1.170	1.139	5,493
2026-04-23	1.190	1.190	1.180	1.180	1.148	25
2026-04-22	1.185	1.185	1.185	1.185	1.153	11
2026-04-21	1.185	1.185	1.185	1.185	1.153	1,680
2026-04-20	1.170	1.170	1.150	1.155	1.124	902
2026-04-17	1.170	1.170	1.170	1.170	1.139	859
2026-04-16	1.155	1.155	1.090	1.090	1.061	22,944
2026-04-15	1.170	1.170	1.150	1.150	1.119	8,463
2026-04-14	1.160	1.160	1.160	1.160	1.129	0
2026-04-13	1.160	1.160	1.160	1.160	1.129	0
2026-04-10	1.190	1.190	1.160	1.160	1.129	1,001
2026-04-09	1.195	1.195	1.195	1.195	1.163	0
2026-04-08	1.160	1.195	1.155	1.195	1.163	2,339
2026-04-07	1.155	1.160	1.155	1.160	1.129	2,780
2026-04-02	1.153	1.155	1.090	1.155	1.124	34,137
2026-04-01	1.180	1.180	1.100	1.150	1.119	137,736
2026-03-31	1.150	1.150	1.150	1.150	1.119	2,391
2026-03-30	1.150	1.155	1.150	1.150	1.119	65,907
2026-03-27	1.150	1.150	1.150	1.150	1.119	46,250
2026-03-26	1.150	1.150	1.145	1.150	1.119	17,874
2026-03-25	1.150	1.150	1.150	1.150	1.119	10,771
2026-03-24	1.155	1.155	1.140	1.150	1.119	15,194
2026-03-23	1.165	1.165	1.135	1.155	1.124	25,669
2026-03-20	1.170	1.170	1.170	1.170	1.139	1,649
2026-03-19	1.190	1.190	1.190	1.190	1.158	40,000
2026-03-18	1.195	1.195	1.195	1.195	1.163	2,931
2026-03-17	1.190	1.190	1.190	1.190	1.158	382
2026-03-16	1.160	1.165	1.145	1.150	1.119	69,218
2026-03-13	1.150	1.160	1.150	1.160	1.129	1,359
2026-03-12	1.195	1.195	1.195	1.195	1.163	0
2026-03-11	1.150	1.195	1.150	1.195	1.163	817
2026-03-10	1.200	1.200	1.150	1.150	1.119	50,000
2026-03-09	1.190	1.200	1.190	1.190	1.158	7,717
2026-03-06	1.170	1.170	1.170	1.170	1.139	0
2026-03-05	1.170	1.170	1.170	1.170	1.139	0
2026-03-04	1.220	1.225	1.160	1.170	1.139	75,878
2026-03-03	1.240	1.240	1.240	1.240	1.207	0
2026-03-02	1.240	1.240	1.240	1.240	1.207	3,927
2026-02-27	1.240	1.240	1.240	1.240	1.207	0
2026-02-26	1.240	1.240	1.240	1.240	1.207	0
2026-02-25	1.240	1.240	1.235	1.240	1.207	40,807
2026-02-24	1.260	1.270	1.240	1.240	1.173	8,454
2026-02-23	1.240	1.270	1.235	1.260	1.192	60,281
2026-02-20	1.230	1.230	1.230	1.230	1.163	0
2026-02-19	1.280	1.300	1.230	1.230	1.163	21,329
2026-02-18	1.295	1.295	1.280	1.280	1.210	50,225
2026-02-17	1.280	1.280	1.280	1.280	1.210	0
2026-02-16	1.280	1.280	1.280	1.280	1.210	28,659
2026-02-13	1.250	1.255	1.250	1.250	1.182	12,501
2026-02-12	1.250	1.250	1.250	1.250	1.182	624
2026-02-11	1.248	1.255	1.248	1.255	1.187	145
2026-02-10	1.220	1.220	1.220	1.220	1.154	0
2026-02-09	1.220	1.220	1.220	1.220	1.154	0
2026-02-06	1.240	1.240	1.220	1.220	1.154	11,138
2026-02-05	1.220	1.250	1.220	1.240	1.173	18,527

← NewerPage 3 of 5 · 254 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.