FSA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	1.080	1.080	1.000	1.005	0.950	17,401
2025-08-19	1.050	1.070	1.050	1.070	0.979	15,762
2025-08-18	1.030	1.050	1.030	1.050	0.960	30,955
2025-08-15	1.015	1.050	1.000	1.010	0.924	39,225
2025-08-14	0.985	1.055	0.985	1.010	0.924	141,441
2025-08-13	0.955	0.955	0.955	0.955	0.874	54
2025-08-12	0.960	0.960	0.950	0.950	0.869	20,525
2025-08-11	0.935	0.960	0.935	0.960	0.878	10,000
2025-08-08	0.928	0.928	0.928	0.928	0.848	100
2025-08-07	0.950	0.950	0.950	0.950	0.869	0
2025-08-06	0.945	0.950	0.945	0.950	0.869	55,087
2025-08-05	0.940	0.945	0.940	0.945	0.864	30,954
2025-08-04	0.920	0.920	0.920	0.920	0.842	1,076
2025-08-01	0.920	0.920	0.920	0.920	0.842	1,501
2025-07-31	0.925	0.940	0.905	0.940	0.860	9,084
2025-07-30	0.950	0.950	0.905	0.925	0.846	30,534
2025-07-29	0.940	0.940	0.940	0.940	0.860	0
2025-07-28	0.940	0.940	0.940	0.940	0.860	4,707
2025-07-25	0.940	0.940	0.940	0.940	0.860	0
2025-07-24	0.955	0.955	0.940	0.940	0.860	2,302
2025-07-23	0.955	0.965	0.940	0.940	0.860	31,246
2025-07-22	0.960	0.960	0.940	0.940	0.860	6,633
2025-07-21	0.950	0.960	0.950	0.960	0.878	65
2025-07-18	0.950	0.965	0.950	0.965	0.883	2,093
2025-07-17	0.950	0.950	0.930	0.930	0.851	275
2025-07-16	0.950	0.950	0.945	0.950	0.869	16,115
2025-07-15	0.930	0.950	0.930	0.950	0.869	76,433
2025-07-14	0.895	0.930	0.895	0.930	0.851	28,739
2025-07-11	0.915	0.920	0.890	0.890	0.814	167
2025-07-10	0.915	0.920	0.915	0.920	0.842	7,839
2025-07-09	0.890	0.910	0.890	0.905	0.828	3
2025-07-08	0.890	0.910	0.890	0.910	0.832	2
2025-07-07	0.900	0.910	0.900	0.910	0.832	7,917
2025-07-04	0.890	0.910	0.890	0.910	0.832	5,128
2025-07-03	0.885	0.910	0.885	0.910	0.832	8,170
2025-07-02	0.870	0.870	0.870	0.870	0.796	2,876
2025-07-01	0.865	0.900	0.865	0.900	0.823	90,815
2025-06-30	0.840	0.845	0.840	0.845	0.773	20,000
2025-06-27	0.840	0.860	0.840	0.860	0.787	18,498
2025-06-26	0.840	0.850	0.830	0.850	0.778	64,722
2025-06-25	0.840	0.840	0.840	0.840	0.768	27,201
2025-06-24	0.825	0.845	0.825	0.835	0.764	5,910
2025-06-23	0.825	0.825	0.825	0.825	0.755	2,228
2025-06-20	0.830	0.830	0.830	0.830	0.759	0
2025-06-19	0.830	0.830	0.830	0.830	0.759	0
2025-06-18	0.830	0.830	0.830	0.830	0.759	4,000
2025-06-17	0.820	0.820	0.820	0.820	0.750	4,634
2025-06-16	0.840	0.840	0.825	0.825	0.755	19,558
2025-06-13	0.840	0.860	0.840	0.840	0.768	4,318
2025-06-12	0.840	0.855	0.840	0.855	0.782	63
2025-06-11	0.853	0.855	0.845	0.855	0.782	49,574
2025-06-10	0.820	0.860	0.820	0.860	0.787	42,635
2025-06-06	0.840	0.840	0.820	0.820	0.750	6,150
2025-06-05	0.830	0.830	0.825	0.825	0.755	23,922
2025-06-04	0.805	0.805	0.805	0.805	0.736	0
2025-06-03	0.805	0.805	0.805	0.805	0.736	0
2025-06-02	0.805	0.805	0.805	0.805	0.736	0
2025-05-30	0.815	0.815	0.805	0.805	0.736	9,806
2025-05-29	0.820	0.825	0.805	0.820	0.750	18,977
2025-05-28	0.830	0.830	0.800	0.800	0.732	2,095

← NewerPage 6 of 22 · 1,265 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.