FSA Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.265 | 1.265 | 1.250 | 1.250 | 1.182 | 55,431 |
| 2025-11-11 | 1.280 | 1.280 | 1.260 | 1.260 | 1.192 | 42,006 |
| 2025-11-10 | 1.295 | 1.295 | 1.260 | 1.270 | 1.201 | 14,759 |
| 2025-11-07 | 1.290 | 1.290 | 1.250 | 1.250 | 1.182 | 44,219 |
| 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 |
← NewerPage 5 of 5 · 254 trading days
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.