FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.230	1.320	1.230	1.300	1.229	275,414
2025-11-05	1.100	1.100	1.100	1.100	1.040	5
2025-11-04	1.080	1.080	1.080	1.080	1.021	1,490
2025-11-03	1.100	1.100	1.080	1.080	1.021	33,675
2025-10-31	1.150	1.150	1.120	1.120	1.059	33,731
2025-10-30	1.155	1.155	1.150	1.153	1.090	10,384
2025-10-29	1.150	1.150	1.150	1.150	1.088	22
2025-10-28	1.150	1.150	1.150	1.150	1.088	8,796
2025-10-27	1.170	1.170	1.170	1.170	1.106	606
2025-10-24	1.175	1.180	1.150	1.150	1.088	11,922
2025-10-23	1.163	1.163	1.163	1.163	1.099	9
2025-10-22	1.160	1.160	1.160	1.160	1.097	339
2025-10-21	1.153	1.175	1.153	1.160	1.097	1,861
2025-10-20	1.150	1.160	1.150	1.160	1.097	21,569
2025-10-17	1.165	1.165	1.160	1.160	1.097	24,396
2025-10-16	1.175	1.175	1.175	1.175	1.111	0
2025-10-15	1.220	1.220	1.175	1.175	1.111	10,351
2025-10-14	1.220	1.220	1.220	1.220	1.154	398
2025-10-13	1.205	1.220	1.150	1.220	1.154	178,190
2025-10-10	1.180	1.205	1.180	1.205	1.140	80,742
2025-10-09	1.185	1.185	1.185	1.185	1.121	0
2025-10-08	1.155	1.185	1.155	1.185	1.121	21,029
2025-10-07	1.150	1.150	1.145	1.150	1.088	14,286
2025-10-06	1.170	1.170	1.170	1.170	1.106	2,870
2025-10-03	1.145	1.160	1.135	1.160	1.097	26,510
2025-10-02	1.130	1.145	1.130	1.140	1.078	134,511
2025-10-01	1.135	1.135	1.135	1.135	1.073	0
2025-09-30	1.135	1.135	1.135	1.135	1.073	0
2025-09-29	1.110	1.140	1.110	1.135	1.073	17,740
2025-09-26	1.115	1.120	1.115	1.115	1.054	20,280
2025-09-25	1.115	1.115	1.115	1.115	1.054	0
2025-09-24	1.115	1.115	1.115	1.115	1.054	0
2025-09-23	1.130	1.135	1.115	1.115	1.054	18,147
2025-09-22	1.100	1.140	1.100	1.135	1.073	38,128
2025-09-19	1.095	1.100	1.095	1.095	1.035	13,207
2025-09-18	1.070	1.070	1.070	1.070	1.012	1,445
2025-09-17	1.090	1.100	1.060	1.080	1.021	27,648
2025-09-16	1.095	1.095	1.095	1.095	1.035	0
2025-09-15	1.095	1.095	1.095	1.095	1.035	22,000
2025-09-12	1.075	1.095	1.050	1.095	1.035	9,375
2025-09-11	1.050	1.050	1.050	1.050	0.993	0
2025-09-10	1.085	1.085	1.050	1.050	0.993	693
2025-09-09	1.075	1.075	1.075	1.075	1.017	0
2025-09-08	1.045	1.075	1.040	1.075	1.017	426
2025-09-05	1.040	1.040	1.040	1.040	0.983	4,457
2025-09-04	1.025	1.025	1.025	1.025	0.969	7,000
2025-09-03	1.035	1.045	1.025	1.025	0.969	393,308
2025-09-02	1.080	1.080	1.020	1.075	1.017	88,048
2025-09-01	1.105	1.110	1.080	1.080	1.021	26,034
2025-08-29	1.040	1.110	1.040	1.110	1.050	72,557
2025-08-28	1.095	1.105	1.040	1.045	0.988	230,166
2025-08-27	1.110	1.110	1.110	1.110	1.050	0
2025-08-26	1.090	1.115	1.090	1.110	1.050	51,319
2025-08-25	1.090	1.090	1.070	1.090	1.031	12,143
2025-08-22	1.080	1.080	1.075	1.080	1.021	15,614
2025-08-21	1.080	1.080	1.080	1.080	1.021	925
2025-08-20	1.080	1.080	1.000	1.005	0.950	17,401
2025-08-19	1.050	1.070	1.050	1.070	0.979	15,762
2025-08-18	1.030	1.050	1.030	1.050	0.960	30,955
2025-08-15	1.015	1.050	1.000	1.010	0.924	39,225

← NewerPage 5 of 22 · 1,268 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.