FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.810	0.810	0.800	0.810	0.741	24,422
2025-05-20	0.810	0.810	0.810	0.810	0.741	0
2025-05-19	0.810	0.810	0.810	0.810	0.741	5
2025-05-16	0.830	0.830	0.830	0.830	0.759	0
2025-05-15	0.830	0.830	0.810	0.830	0.759	40,599
2025-05-14	0.830	0.830	0.820	0.830	0.759	10,385
2025-05-13	0.830	0.830	0.830	0.830	0.759	0
2025-05-12	0.830	0.830	0.820	0.830	0.759	4,876
2025-05-09	0.830	0.830	0.830	0.830	0.759	0
2025-05-08	0.830	0.840	0.820	0.830	0.759	30,397
2025-05-07	0.830	0.830	0.820	0.820	0.750	1,385
2025-05-06	0.820	0.830	0.820	0.830	0.759	9,613
2025-05-05	0.830	0.830	0.830	0.830	0.759	11,072
2025-05-02	0.810	0.830	0.810	0.830	0.759	2
2025-05-01	0.825	0.830	0.825	0.830	0.759	30,142
2025-04-30	0.825	0.825	0.815	0.825	0.755	19,380
2025-04-29	0.800	0.800	0.800	0.800	0.732	11
2025-04-28	0.800	0.800	0.800	0.800	0.732	1
2025-04-24	0.790	0.790	0.790	0.790	0.723	5,002
2025-04-23	0.790	0.790	0.790	0.790	0.723	0
2025-04-22	0.790	0.790	0.790	0.790	0.723	3,172
2025-04-17	0.820	0.820	0.820	0.820	0.750	0
2025-04-16	0.820	0.820	0.820	0.820	0.750	0
2025-04-15	0.820	0.820	0.820	0.820	0.750	4
2025-04-14	0.790	0.810	0.790	0.810	0.741	24
2025-04-11	0.835	0.835	0.790	0.790	0.723	1,988
2025-04-10	0.845	0.845	0.845	0.845	0.773	6,000
2025-04-09	0.795	0.795	0.795	0.795	0.727	0
2025-04-08	0.795	0.795	0.795	0.795	0.727	2,917
2025-04-07	0.805	0.805	0.790	0.790	0.723	58,534
2025-04-04	0.850	0.850	0.805	0.805	0.736	150,261
2025-04-03	0.835	0.835	0.805	0.805	0.736	26,711
2025-04-02	0.820	0.820	0.815	0.815	0.746	4,015
2025-04-01	0.820	0.820	0.820	0.820	0.750	22,082
2025-03-31	0.830	0.830	0.830	0.830	0.759	2,224
2025-03-28	0.825	0.825	0.825	0.825	0.755	0
2025-03-27	0.825	0.825	0.825	0.825	0.755	0
2025-03-26	0.825	0.825	0.825	0.825	0.755	0
2025-03-25	0.825	0.825	0.825	0.825	0.755	0
2025-03-24	0.840	0.845	0.825	0.825	0.755	7,400
2025-03-21	0.825	0.840	0.825	0.835	0.764	879
2025-03-20	0.825	0.850	0.825	0.850	0.778	682
2025-03-19	0.850	0.850	0.850	0.850	0.778	21,000
2025-03-18	0.830	0.830	0.830	0.830	0.759	0
2025-03-17	0.825	0.830	0.825	0.830	0.759	11,214
2025-03-14	0.825	0.825	0.825	0.825	0.755	17,041
2025-03-13	0.860	0.860	0.860	0.860	0.787	1
2025-03-12	0.885	0.885	0.885	0.885	0.810	0
2025-03-11	0.815	0.885	0.805	0.885	0.810	69,670
2025-03-10	0.820	0.860	0.815	0.860	0.787	6,211
2025-03-07	0.875	0.890	0.875	0.890	0.814	972
2025-03-06	0.900	0.900	0.900	0.900	0.823	0
2025-03-05	0.900	0.900	0.900	0.900	0.823	0
2025-03-04	0.900	0.900	0.900	0.900	0.823	0
2025-03-03	0.900	0.900	0.900	0.900	0.823	5,537
2025-02-28	0.900	0.900	0.900	0.900	0.791	1,000
2025-02-27	0.890	0.920	0.890	0.920	0.809	80,185
2025-02-26	0.855	0.855	0.855	0.855	0.752	0
2025-02-25	0.855	0.855	0.855	0.855	0.752	0
2025-02-24	0.855	0.855	0.855	0.855	0.752	0

← NewerPage 7 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.