FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.855	0.855	0.855	0.855	0.752	0
2025-02-20	0.855	0.855	0.855	0.855	0.752	0
2025-02-19	0.855	0.855	0.855	0.855	0.752	0
2025-02-18	0.855	0.855	0.855	0.855	0.752	0
2025-02-17	0.855	0.855	0.855	0.855	0.752	0
2025-02-14	0.860	0.860	0.855	0.855	0.752	5,700
2025-02-13	0.920	0.920	0.920	0.920	0.809	0
2025-02-12	0.910	0.920	0.910	0.920	0.809	18,294
2025-02-11	0.870	0.910	0.870	0.910	0.800	10,571
2025-02-10	0.855	0.855	0.855	0.855	0.752	0
2025-02-07	0.855	0.855	0.855	0.855	0.752	1,200
2025-02-06	0.840	0.840	0.840	0.840	0.739	0
2025-02-05	0.840	0.840	0.840	0.840	0.739	0
2025-02-04	0.840	0.840	0.840	0.840	0.739	0
2025-02-03	0.845	0.845	0.840	0.840	0.739	4,382
2025-01-31	0.835	0.850	0.835	0.850	0.747	16,397
2025-01-30	0.835	0.835	0.835	0.835	0.734	3,324
2025-01-29	0.835	0.835	0.835	0.835	0.734	0
2025-01-28	0.830	0.835	0.830	0.835	0.734	4,288
2025-01-24	0.815	0.815	0.815	0.815	0.717	3,333
2025-01-23	0.820	0.835	0.815	0.835	0.734	100,284
2025-01-22	0.815	0.815	0.815	0.815	0.717	288
2025-01-21	0.825	0.830	0.810	0.830	0.730	98,105
2025-01-20	0.830	0.835	0.813	0.830	0.730	300,665
2025-01-17	0.810	0.810	0.810	0.810	0.712	0
2025-01-16	0.810	0.810	0.810	0.810	0.712	0
2025-01-15	0.810	0.810	0.810	0.810	0.712	10,000
2025-01-14	0.810	0.810	0.810	0.810	0.712	0
2025-01-13	0.810	0.810	0.810	0.810	0.712	11,420
2025-01-10	0.800	0.800	0.800	0.800	0.703	9
2025-01-09	0.800	0.800	0.800	0.800	0.703	0
2025-01-08	0.820	0.820	0.800	0.800	0.703	6,704
2025-01-07	0.800	0.800	0.800	0.800	0.703	0
2025-01-06	0.800	0.800	0.800	0.800	0.703	0
2025-01-03	0.800	0.800	0.800	0.800	0.703	0
2025-01-02	0.800	0.800	0.800	0.800	0.703	2,041
2024-12-31	0.815	0.815	0.805	0.805	0.708	20,500
2024-12-30	0.825	0.825	0.805	0.805	0.708	1,352
2024-12-27	0.820	0.820	0.805	0.805	0.708	40,763
2024-12-24	0.790	0.815	0.790	0.815	0.717	20,500
2024-12-23	0.815	0.820	0.808	0.820	0.721	74,297
2024-12-20	0.815	0.815	0.808	0.815	0.717	3,960
2024-12-19	0.808	0.810	0.800	0.810	0.712	2,010
2024-12-18	0.800	0.800	0.800	0.800	0.703	6,217
2024-12-17	0.800	0.800	0.790	0.800	0.703	41,815
2024-12-16	0.800	0.800	0.800	0.800	0.703	1,200
2024-12-13	0.800	0.805	0.800	0.800	0.703	4,785
2024-12-12	0.815	0.818	0.815	0.815	0.717	7,877
2024-12-11	0.800	0.800	0.795	0.800	0.703	2,583
2024-12-10	0.800	0.800	0.790	0.800	0.703	9,184
2024-12-09	0.790	0.800	0.790	0.800	0.703	28,629
2024-12-06	0.795	0.795	0.795	0.795	0.699	0
2024-12-05	0.800	0.800	0.795	0.795	0.699	3,335
2024-12-04	0.800	0.800	0.800	0.800	0.703	0
2024-12-03	0.800	0.800	0.800	0.800	0.703	0
2024-12-02	0.810	0.810	0.790	0.800	0.703	45,608
2024-11-29	0.810	0.810	0.790	0.800	0.703	62,990
2024-11-28	0.810	0.810	0.810	0.810	0.712	1
2024-11-27	0.810	0.810	0.810	0.810	0.712	11
2024-11-26	0.810	0.810	0.810	0.810	0.712	14,285

← NewerPage 8 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.