Fiducian Group Ltd (FID.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 7.50 | 7.77 | 7.50 | 7.50 | 7.50 | 14,876 |
| 15 Apr 2024 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 2,118 |
| 12 Apr 2024 | 7.55 | 7.77 | 7.55 | 7.72 | 7.72 | 7,887 |
| 11 Apr 2024 | 7.45 | 7.55 | 7.35 | 7.55 | 7.55 | 10,808 |
| 10 Apr 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 8,194 |
| 09 Apr 2024 | 7.43 | 7.58 | 7.31 | 7.50 | 7.50 | 25,306 |
| 08 Apr 2024 | 7.41 | 7.41 | 7.31 | 7.37 | 7.37 | 21,112 |
| 05 Apr 2024 | 7.49 | 7.52 | 7.36 | 7.40 | 7.40 | 8,582 |
| 04 Apr 2024 | 7.47 | 7.54 | 7.37 | 7.50 | 7.50 | 15,125 |
| 03 Apr 2024 | 7.60 | 7.65 | 7.41 | 7.47 | 7.47 | 9,927 |
| 02 Apr 2024 | 7.61 | 7.62 | 7.60 | 7.61 | 7.61 | 1,368 |
| 28 Mar 2024 | 7.65 | 7.78 | 7.56 | 7.60 | 7.60 | 11,307 |
| 27 Mar 2024 | 7.60 | 7.62 | 7.45 | 7.62 | 7.62 | 4,537 |
| 26 Mar 2024 | 7.78 | 7.78 | 7.21 | 7.61 | 7.61 | 51,398 |
| 25 Mar 2024 | 7.61 | 7.98 | 7.61 | 7.80 | 7.80 | 12,899 |
| 22 Mar 2024 | 7.48 | 7.61 | 7.35 | 7.61 | 7.61 | 23,127 |
| 21 Mar 2024 | 7.49 | 7.49 | 7.36 | 7.37 | 7.37 | 60,100 |
| 20 Mar 2024 | 7.10 | 7.49 | 7.10 | 7.49 | 7.49 | 21,562 |
| 19 Mar 2024 | 6.93 | 7.18 | 6.92 | 7.00 | 7.00 | 30,745 |
| 18 Mar 2024 | 6.78 | 6.95 | 6.75 | 6.92 | 6.92 | 30,738 |
| 15 Mar 2024 | 6.59 | 6.74 | 6.55 | 6.74 | 6.74 | 90,052 |
| 14 Mar 2024 | 6.70 | 6.70 | 6.48 | 6.55 | 6.55 | 12,910 |
| 13 Mar 2024 | 6.70 | 6.72 | 6.55 | 6.58 | 6.58 | 38,877 |
| 12 Mar 2024 | 6.99 | 6.99 | 6.66 | 6.68 | 6.68 | 12,474 |
| 11 Mar 2024 | 6.91 | 7.08 | 6.71 | 6.85 | 6.85 | 12,382 |
| 08 Mar 2024 | 7.00 | 7.01 | 6.88 | 6.88 | 6.88 | 6,529 |
| 07 Mar 2024 | 7.18 | 7.20 | 6.90 | 6.91 | 6.91 | 33,158 |
| 06 Mar 2024 | 7.00 | 7.19 | 6.93 | 7.14 | 7.14 | 32,716 |
| 05 Mar 2024 | 7.00 | 7.21 | 6.99 | 7.21 | 7.21 | 23,717 |
| 04 Mar 2024 | 6.91 | 7.10 | 6.91 | 7.08 | 7.08 | 28,097 |
| 01 Mar 2024 | 6.84 | 7.05 | 6.84 | 7.05 | 7.05 | 6,122 |
| 29 Feb 2024 | 7.04 | 7.05 | 6.83 | 6.85 | 6.85 | 14,241 |
| 28 Feb 2024 | 7.18 | 7.18 | 6.98 | 7.00 | 7.00 | 32,539 |
| 27 Feb 2024 | 6.82 | 7.08 | 6.82 | 7.05 | 7.05 | 24,515 |
| 26 Feb 2024 | 7.02 | 7.06 | 6.82 | 6.82 | 6.82 | 2,823 |
| 23 Feb 2024 | 6.78 | 7.08 | 6.70 | 6.82 | 6.82 | 23,503 |
| 23 Feb 2024 | 0.182 Dividend | |||||
| 22 Feb 2024 | 6.76 | 6.89 | 6.71 | 6.89 | 6.71 | 13,831 |
| 21 Feb 2024 | 6.86 | 6.93 | 6.71 | 6.93 | 6.75 | 15,398 |
| 20 Feb 2024 | 6.90 | 6.94 | 6.85 | 6.85 | 6.67 | 8,558 |
| 19 Feb 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.72 | 18,990 |
| 16 Feb 2024 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | 5,789 |
| 15 Feb 2024 | 6.57 | 6.88 | 6.54 | 6.70 | 6.52 | 65,738 |
| 14 Feb 2024 | 6.48 | 6.56 | 6.44 | 6.51 | 6.34 | 40,265 |
| 13 Feb 2024 | 6.49 | 6.57 | 6.47 | 6.50 | 6.33 | 35,852 |
| 12 Feb 2024 | 6.39 | 6.57 | 6.35 | 6.40 | 6.23 | 132,762 |
| 09 Feb 2024 | 5.91 | 5.91 | 5.78 | 5.85 | 5.70 | 39,266 |
| 08 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.77 | - |
| 07 Feb 2024 | 5.90 | 5.99 | 5.90 | 5.93 | 5.77 | 3,692 |
| 06 Feb 2024 | 6.06 | 6.12 | 5.89 | 5.89 | 5.73 | 9,450 |
| 05 Feb 2024 | 6.06 | 6.10 | 6.01 | 6.01 | 5.85 | 2,488 |
| 02 Feb 2024 | 6.02 | 6.12 | 6.02 | 6.12 | 5.96 | 471 |
| 01 Feb 2024 | 6.15 | 6.15 | 5.99 | 5.99 | 5.83 | 9,160 |
| 31 Jan 2024 | 6.10 | 6.15 | 5.99 | 6.15 | 5.99 | 7,104 |
| 30 Jan 2024 | 6.10 | 6.12 | 5.94 | 6.10 | 5.94 | 16,674 |
| 29 Jan 2024 | 6.04 | 6.09 | 5.94 | 5.97 | 5.81 | 70,342 |
| 25 Jan 2024 | 6.13 | 6.17 | 6.02 | 6.03 | 5.87 | 11,372 |
| 24 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.20 | - |
| 23 Jan 2024 | 6.20 | 6.37 | 6.10 | 6.37 | 6.20 | 42,333 |
| 22 Jan 2024 | 6.03 | 6.16 | 6.03 | 6.16 | 6.00 | 25,579 |
| 19 Jan 2024 | 6.12 | 6.20 | 6.05 | 6.06 | 5.90 | 14,809 |
| 18 Jan 2024 | 6.35 | 6.35 | 6.11 | 6.11 | 5.95 | 1,544 |
| 17 Jan 2024 | 6.28 | 6.38 | 6.16 | 6.38 | 6.21 | 6,206 |
| 16 Jan 2024 | 6.16 | 6.29 | 6.16 | 6.26 | 6.09 | 20,086 |
| 15 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | 65 |
| 12 Jan 2024 | 5.99 | 6.00 | 5.98 | 5.99 | 5.83 | 3,310 |
| 11 Jan 2024 | 6.01 | 6.05 | 5.99 | 6.03 | 5.87 | 22,586 |
| 10 Jan 2024 | 5.99 | 6.18 | 5.90 | 6.18 | 6.02 | 5,405 |
| 09 Jan 2024 | 5.98 | 6.23 | 5.98 | 6.20 | 6.04 | 4,739 |
| 08 Jan 2024 | 6.16 | 6.16 | 5.96 | 5.96 | 5.80 | 7,378 |
| 05 Jan 2024 | 6.17 | 6.25 | 6.15 | 6.16 | 6.00 | 4,338 |
| 04 Jan 2024 | 6.23 | 6.25 | 6.02 | 6.18 | 6.02 | 15,184 |
| 03 Jan 2024 | 6.20 | 6.22 | 6.10 | 6.10 | 5.94 | 5,694 |
| 02 Jan 2024 | 6.19 | 6.25 | 6.19 | 6.20 | 6.04 | 3,620 |
| 29 Dec 2023 | 6.00 | 6.19 | 5.96 | 6.19 | 6.03 | 320 |
| 28 Dec 2023 | 6.05 | 6.20 | 6.05 | 6.20 | 6.04 | 7,591 |
| 27 Dec 2023 | 6.12 | 6.19 | 5.95 | 6.19 | 6.03 | 3,239 |
| 22 Dec 2023 | 6.10 | 6.12 | 5.95 | 6.12 | 5.96 | 11,852 |
| 21 Dec 2023 | 5.96 | 6.19 | 5.96 | 6.10 | 5.94 | 23,309 |
| 20 Dec 2023 | 5.81 | 5.97 | 5.81 | 5.97 | 5.81 | 8,766 |
| 19 Dec 2023 | 5.96 | 5.98 | 5.82 | 5.83 | 5.68 | 11,847 |
| 18 Dec 2023 | 5.80 | 5.89 | 5.76 | 5.89 | 5.73 | 22,092 |
| 15 Dec 2023 | 5.68 | 5.83 | 5.68 | 5.83 | 5.68 | 325,332 |
| 14 Dec 2023 | 5.57 | 5.68 | 5.57 | 5.68 | 5.53 | 4,880 |
| 13 Dec 2023 | 5.57 | 5.69 | 5.57 | 5.57 | 5.42 | 62,214 |
| 12 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.42 | 142 |
| 11 Dec 2023 | 5.71 | 5.71 | 5.55 | 5.56 | 5.41 | 12,220 |
| 08 Dec 2023 | 5.62 | 5.71 | 5.62 | 5.71 | 5.56 | 4,406 |
| 07 Dec 2023 | 5.65 | 5.67 | 5.56 | 5.56 | 5.41 | 12,890 |
| 06 Dec 2023 | 5.61 | 5.61 | 5.55 | 5.60 | 5.45 | 15,570 |
| 05 Dec 2023 | 5.64 | 5.65 | 5.58 | 5.58 | 5.43 | 22,376 |
| 04 Dec 2023 | 5.52 | 5.63 | 5.52 | 5.63 | 5.48 | 185 |
| 01 Dec 2023 | 5.73 | 5.73 | 5.52 | 5.52 | 5.37 | 1,152 |
| 30 Nov 2023 | 5.51 | 5.52 | 5.46 | 5.46 | 5.32 | 8,166 |
| 29 Nov 2023 | 5.48 | 5.58 | 5.46 | 5.58 | 5.43 | 1,930 |
| 28 Nov 2023 | 5.49 | 5.52 | 5.45 | 5.45 | 5.31 | 1,142 |
| 27 Nov 2023 | 5.50 | 5.52 | 5.45 | 5.52 | 5.37 | 3,855 |
| 24 Nov 2023 | 5.45 | 5.48 | 5.45 | 5.48 | 5.34 | 3,932 |
| 23 Nov 2023 | 5.45 | 5.48 | 5.45 | 5.48 | 5.34 | 576 |
| 22 Nov 2023 | 5.47 | 5.48 | 5.45 | 5.48 | 5.34 | 8,939 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.