FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.810	0.810	0.810	0.810	0.712	0
2024-11-22	0.830	0.830	0.810	0.810	0.712	6
2024-11-21	0.810	0.810	0.810	0.810	0.712	0
2024-11-20	0.810	0.810	0.810	0.810	0.712	0
2024-11-19	0.810	0.810	0.810	0.810	0.712	5,000
2024-11-18	0.805	0.805	0.790	0.790	0.695	7,950
2024-11-15	0.835	0.835	0.830	0.830	0.730	16,043
2024-11-14	0.845	0.845	0.835	0.835	0.734	4,634
2024-11-13	0.840	0.840	0.840	0.840	0.739	10
2024-11-12	0.835	0.835	0.835	0.835	0.734	10,776
2024-11-11	0.840	0.840	0.838	0.840	0.739	33,291
2024-11-08	0.840	0.840	0.840	0.840	0.739	0
2024-11-07	0.840	0.840	0.840	0.840	0.739	5,934
2024-11-06	0.840	0.840	0.840	0.840	0.739	0
2024-11-05	0.840	0.840	0.840	0.840	0.739	0
2024-11-04	0.840	0.840	0.840	0.840	0.739	3,000
2024-11-01	0.835	0.835	0.835	0.835	0.734	0
2024-10-31	0.840	0.840	0.835	0.835	0.734	5,001
2024-10-30	0.845	0.845	0.835	0.835	0.734	10,759
2024-10-29	0.845	0.845	0.845	0.845	0.743	14,285
2024-10-28	0.840	0.840	0.840	0.840	0.739	0
2024-10-25	0.840	0.840	0.840	0.840	0.739	11,000
2024-10-24	0.835	0.835	0.835	0.835	0.734	14,000
2024-10-23	0.840	0.840	0.840	0.840	0.739	0
2024-10-22	0.840	0.840	0.840	0.840	0.739	0
2024-10-21	0.840	0.840	0.840	0.840	0.739	20,000
2024-10-18	0.840	0.840	0.840	0.840	0.739	20,000
2024-10-17	0.840	0.845	0.840	0.840	0.739	109,001
2024-10-16	0.840	0.840	0.835	0.840	0.739	32,412
2024-10-15	0.830	0.830	0.830	0.830	0.730	287
2024-10-14	0.840	0.840	0.840	0.840	0.739	0
2024-10-11	0.845	0.845	0.840	0.840	0.739	67,750
2024-10-10	0.845	0.845	0.845	0.845	0.743	11,346
2024-10-09	0.865	0.865	0.865	0.865	0.760	5,000
2024-10-08	0.840	0.840	0.840	0.840	0.739	0
2024-10-07	0.840	0.840	0.840	0.840	0.739	0
2024-10-04	0.840	0.840	0.840	0.840	0.739	0
2024-10-03	0.865	0.865	0.840	0.840	0.739	21,902
2024-10-02	0.840	0.840	0.840	0.840	0.739	0
2024-10-01	0.850	0.850	0.840	0.840	0.739	6,100
2024-09-30	0.840	0.840	0.840	0.840	0.739	0
2024-09-27	0.840	0.840	0.840	0.840	0.739	1,053
2024-09-26	0.850	0.850	0.840	0.840	0.739	11,568
2024-09-25	0.845	0.845	0.845	0.845	0.743	3,259
2024-09-24	0.835	0.835	0.835	0.835	0.734	0
2024-09-23	0.845	0.845	0.835	0.835	0.734	2
2024-09-20	0.825	0.825	0.825	0.825	0.725	0
2024-09-19	0.825	0.825	0.825	0.825	0.725	20,000
2024-09-18	0.815	0.815	0.805	0.815	0.717	45,292
2024-09-17	0.845	0.845	0.835	0.840	0.739	44,613
2024-09-16	0.845	0.845	0.845	0.845	0.743	2,454
2024-09-13	0.868	0.868	0.868	0.868	0.763	0
2024-09-12	0.885	0.885	0.868	0.868	0.763	2,185
2024-09-11	0.890	0.890	0.890	0.890	0.782	94
2024-09-10	0.878	0.895	0.878	0.895	0.787	15,442
2024-09-09	0.835	0.835	0.835	0.835	0.734	0
2024-09-06	0.850	0.895	0.830	0.835	0.734	103,371
2024-09-05	0.850	0.875	0.830	0.830	0.730	102,992
2024-09-04	0.850	0.850	0.850	0.850	0.747	0
2024-09-03	0.810	0.850	0.810	0.850	0.747	12,550

← NewerPage 9 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.