FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.255	1.255	1.255	1.255	1.221	0
2026-07-30	1.255	1.255	1.255	1.255	1.221	519
2026-07-29	1.255	1.255	1.210	1.210	1.177	84,901
2026-07-28	1.300	1.300	1.300	1.300	1.265	0
2026-07-27	1.300	1.300	1.300	1.300	1.265	37,136
2026-07-24	1.255	1.255	1.250	1.250	1.216	1,000
2026-07-23	1.280	1.280	1.280	1.280	1.246	1,344
2026-07-22	1.300	1.300	1.280	1.280	1.246	2,587
2026-07-21	1.280	1.280	1.250	1.250	1.216	31,917
2026-07-20	1.290	1.290	1.290	1.290	1.255	0
2026-07-17	1.290	1.290	1.290	1.290	1.255	3,308
2026-07-16	1.300	1.300	1.295	1.295	1.260	6,607
2026-07-15	1.300	1.300	1.300	1.300	1.265	939
2026-07-14	1.280	1.280	1.280	1.280	1.246	8,000
2026-07-13	1.280	1.290	1.280	1.290	1.255	6,848
2026-07-10	1.365	1.365	1.255	1.260	1.226	61,428
2026-07-09	1.365	1.365	1.365	1.365	1.328	0
2026-07-08	1.370	1.380	1.365	1.365	1.328	27,782
2026-07-07	1.300	1.300	1.300	1.300	1.265	0
2026-07-06	1.325	1.325	1.300	1.300	1.265	41,639
2026-07-03	1.340	1.340	1.340	1.340	1.304	0
2026-07-02	1.340	1.340	1.340	1.340	1.304	0
2026-07-01	1.340	1.340	1.340	1.340	1.304	0
2026-06-30	1.375	1.375	1.340	1.340	1.304	5,691
2026-06-29	1.390	1.390	1.380	1.380	1.343	5
2026-06-26	1.380	1.395	1.380	1.380	1.343	24,283
2026-06-25	1.380	1.380	1.375	1.375	1.338	68
2026-06-24	1.350	1.380	1.350	1.380	1.343	26,914
2026-06-23	1.360	1.360	1.360	1.360	1.323	39,321
2026-06-22	1.350	1.350	1.335	1.350	1.314	50,286
2026-06-19	1.360	1.360	1.360	1.360	1.323	0
2026-06-18	1.320	1.365	1.320	1.360	1.323	85,695
2026-06-17	1.305	1.305	1.300	1.300	1.265	744
2026-06-16	1.280	1.320	1.275	1.300	1.265	57,974
2026-06-15	1.300	1.320	1.295	1.320	1.285	24,926
2026-06-12	1.295	1.300	1.295	1.300	1.265	15,766
2026-06-11	1.260	1.265	1.260	1.265	1.231	20,696
2026-06-10	1.260	1.260	1.260	1.260	1.226	0
2026-06-09	1.260	1.260	1.260	1.260	1.226	0
2026-06-05	1.260	1.260	1.260	1.260	1.226	0
2026-06-04	1.260	1.260	1.260	1.260	1.226	0
2026-06-03	1.318	1.318	1.250	1.260	1.226	89,422
2026-06-02	1.280	1.280	1.280	1.280	1.246	0
2026-06-01	1.320	1.340	1.280	1.280	1.246	17,563
2026-05-29	1.325	1.350	1.325	1.350	1.314	1,000
2026-05-28	1.320	1.350	1.320	1.350	1.314	5,429
2026-05-27	1.350	1.370	1.325	1.325	1.289	35,890
2026-05-26	1.330	1.395	1.300	1.365	1.328	40,110
2026-05-25	1.250	1.345	1.250	1.345	1.309	590
2026-05-22	1.220	1.220	1.220	1.220	1.187	0
2026-05-21	1.220	1.220	1.220	1.220	1.187	0
2026-05-20	1.220	1.220	1.220	1.220	1.187	0
2026-05-19	1.180	1.220	1.180	1.220	1.187	7,162
2026-05-18	1.165	1.165	1.165	1.165	1.134	0
2026-05-15	1.165	1.165	1.163	1.165	1.134	66,560
2026-05-14	1.150	1.150	1.135	1.135	1.104	23,252
2026-05-13	1.140	1.165	1.140	1.165	1.134	85,190
2026-05-12	1.150	1.150	1.150	1.150	1.119	9,580
2026-05-11	1.155	1.160	1.150	1.160	1.129	33,622
2026-05-08	1.155	1.155	1.155	1.155	1.124	8

← NewerPage 2 of 22 · 1,272 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.