FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.220	1.230	1.220	1.220	1.154	1,093
2026-02-03	1.230	1.230	1.220	1.220	1.154	16,366
2026-02-02	1.250	1.250	1.230	1.245	1.177	3,415
2026-01-30	1.240	1.240	1.240	1.240	1.173	187
2026-01-29	1.260	1.260	1.225	1.230	1.163	13,724
2026-01-28	1.220	1.250	1.220	1.250	1.182	3,491
2026-01-27	1.200	1.255	1.200	1.255	1.187	5,981
2026-01-23	1.240	1.240	1.240	1.240	1.173	5,899
2026-01-22	1.245	1.260	1.210	1.240	1.173	46,162
2026-01-21	1.250	1.250	1.245	1.245	1.177	4,004
2026-01-20	1.250	1.250	1.195	1.240	1.173	5,121
2026-01-19	1.280	1.280	1.235	1.235	1.168	2,027
2026-01-16	1.270	1.300	1.270	1.280	1.210	1,200
2026-01-15	1.295	1.295	1.250	1.250	1.182	39,309
2026-01-14	1.280	1.300	1.280	1.300	1.229	1,303
2026-01-13	1.270	1.290	1.265	1.290	1.220	5,014
2026-01-12	1.290	1.290	1.285	1.290	1.220	5,365
2026-01-09	1.320	1.320	1.280	1.290	1.220	7,885
2026-01-08	1.300	1.310	1.300	1.310	1.239	5,122
2026-01-07	1.310	1.325	1.310	1.310	1.239	30,906
2026-01-06	1.330	1.335	1.305	1.305	1.234	24,605
2026-01-05	1.330	1.335	1.310	1.335	1.262	12,442
2026-01-02	1.330	1.335	1.300	1.330	1.258	12,594
2025-12-31	1.310	1.310	1.310	1.310	1.239	0
2025-12-30	1.300	1.310	1.300	1.310	1.239	13,419
2025-12-29	1.300	1.300	1.300	1.300	1.229	0
2025-12-24	1.290	1.300	1.290	1.300	1.229	8,334
2025-12-23	1.290	1.290	1.290	1.290	1.220	4,781
2025-12-22	1.290	1.290	1.290	1.290	1.220	25,885
2025-12-19	1.290	1.290	1.290	1.290	1.220	388
2025-12-18	1.270	1.270	1.270	1.270	1.201	0
2025-12-17	1.270	1.270	1.265	1.270	1.201	4,040
2025-12-16	1.290	1.290	1.280	1.280	1.210	4,649
2025-12-15	1.300	1.300	1.280	1.280	1.210	605
2025-12-12	1.280	1.300	1.265	1.300	1.229	19,384
2025-12-11	1.300	1.300	1.300	1.300	1.229	14
2025-12-10	1.280	1.280	1.280	1.280	1.210	0
2025-12-09	1.300	1.300	1.280	1.280	1.210	4,083
2025-12-08	1.265	1.265	1.265	1.265	1.196	0
2025-12-05	1.265	1.265	1.265	1.265	1.196	0
2025-12-04	1.265	1.265	1.265	1.265	1.196	0
2025-12-03	1.265	1.265	1.265	1.265	1.196	0
2025-12-02	1.290	1.300	1.265	1.265	1.196	15,652
2025-12-01	1.290	1.290	1.290	1.290	1.220	13,176
2025-11-28	1.315	1.315	1.290	1.300	1.229	23,394
2025-11-27	1.290	1.315	1.290	1.300	1.229	116,523
2025-11-26	1.280	1.280	1.275	1.280	1.210	33,113
2025-11-25	1.255	1.280	1.255	1.280	1.210	62,621
2025-11-24	1.200	1.250	1.200	1.250	1.182	34,169
2025-11-21	1.190	1.190	1.185	1.185	1.121	4,530
2025-11-20	1.200	1.215	1.180	1.210	1.144	17,327
2025-11-19	1.200	1.220	1.200	1.220	1.154	2,632
2025-11-18	1.180	1.215	1.180	1.185	1.121	27,665
2025-11-17	1.250	1.250	1.200	1.218	1.151	40,082
2025-11-14	1.210	1.235	1.210	1.235	1.168	13,408
2025-11-13	1.250	1.255	1.205	1.245	1.177	48,911
2025-11-12	1.265	1.265	1.250	1.250	1.182	55,431
2025-11-11	1.280	1.280	1.260	1.260	1.192	42,006
2025-11-10	1.295	1.295	1.260	1.270	1.201	14,759
2025-11-07	1.290	1.290	1.250	1.250	1.182	44,219

← NewerPage 4 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.