Australia markets closed

Fiducian Group Ltd (FID.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
7.70+0.17 (+2.25%)
At close: 03:59PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20247.507.817.437.687.684,857
09 May 20247.757.817.527.537.533,394
08 May 20247.887.917.777.777.775,092
07 May 20248.078.087.878.018.01538
06 May 20248.178.187.857.917.911,695
03 May 20247.937.987.877.877.871,061
02 May 20247.937.987.857.857.852,955
01 May 20247.977.997.927.927.92595
30 Apr 20248.128.127.907.987.982,340
29 Apr 20247.968.077.857.897.896,238
26 Apr 20248.108.107.737.887.883,585
24 Apr 20248.128.198.008.028.024,321
23 Apr 20248.208.208.118.128.122,837
22 Apr 20247.888.367.888.128.121,248
19 Apr 20247.648.157.647.947.942,617
18 Apr 20247.557.747.557.717.713,414
17 Apr 2024------
16 Apr 20247.637.757.507.507.503,628
15 Apr 20247.667.667.507.507.50383
12 Apr 20247.567.797.567.787.781,222
11 Apr 20247.397.467.347.437.431,707
10 Apr 20247.507.507.467.467.46331
09 Apr 20247.377.587.327.507.502,497
08 Apr 20247.407.407.317.367.364,189
05 Apr 20247.447.447.387.407.401,140
04 Apr 20247.517.547.407.457.45822
03 Apr 20247.647.687.417.487.481,817
02 Apr 2024------
28 Mar 20247.637.777.587.687.681,881
27 Mar 20247.507.517.507.517.51120
26 Mar 20247.257.607.247.537.534,679
25 Mar 20247.627.947.627.887.884,813
22 Mar 20247.407.517.367.517.513,103
21 Mar 20247.387.497.387.387.388,763
20 Mar 20247.197.497.197.427.421,607
19 Mar 20246.997.146.947.097.094,948
18 Mar 20246.786.956.756.906.903,798
15 Mar 20246.576.696.556.696.692,242
14 Mar 20246.696.696.506.506.502,493
13 Mar 20246.666.736.536.676.673,915
12 Mar 20246.736.736.696.696.69925
11 Mar 20246.916.916.746.826.821,504
08 Mar 20247.017.016.896.976.97888
07 Mar 20247.117.116.956.976.972,287
06 Mar 20247.057.126.947.007.001,165
05 Mar 20246.997.216.997.107.103,164
04 Mar 20247.047.106.997.017.012,166
01 Mar 20247.047.046.936.936.936,588
29 Feb 20247.017.056.846.866.866,230
28 Feb 20247.077.157.047.087.085,509
27 Feb 20246.987.086.837.087.0810,602
26 Feb 20246.926.926.836.836.83138
23 Feb 20246.817.086.706.936.935,473
23 Feb 20240.182 Dividend
22 Feb 20246.766.886.726.886.701,267
21 Feb 20246.876.876.716.716.532,194
20 Feb 20246.856.956.856.906.721,605
19 Feb 20246.826.906.826.906.721,831
16 Feb 20246.756.786.646.736.552,657
15 Feb 20246.656.886.536.686.505,923
14 Feb 20246.486.566.446.526.351,950
13 Feb 20246.546.566.476.506.332,878
12 Feb 20246.366.436.356.406.232,510
09 Feb 20245.895.915.795.895.732,856
08 Feb 20245.915.985.905.985.82531
07 Feb 20245.915.975.915.935.77427
06 Feb 20246.006.055.895.905.74733
05 Feb 20246.056.056.056.055.89133
02 Feb 20246.026.026.006.005.84267
01 Feb 20246.146.156.006.075.911,366
31 Jan 20246.076.145.996.125.961,442
30 Jan 2024------
29 Jan 20246.016.065.996.065.90852
25 Jan 20246.116.116.026.025.86850
24 Jan 2024------
23 Jan 20246.126.376.126.376.202,152
22 Jan 20246.166.176.146.155.99791
19 Jan 20246.126.206.056.196.032,331
18 Jan 2024------
17 Jan 20246.286.286.176.176.016,267
16 Jan 20246.156.296.156.216.051,144
15 Jan 20245.986.165.976.166.00154
12 Jan 20246.006.005.986.005.841,147
11 Jan 20245.996.045.996.015.853,051
10 Jan 20245.925.925.925.925.7611
09 Jan 20245.985.985.985.985.82118
08 Jan 20246.166.166.056.055.89178
05 Jan 20246.166.246.156.176.01456
04 Jan 20246.236.246.146.145.98480
03 Jan 20246.206.236.206.216.051,190
02 Jan 20246.176.256.176.216.05591
29 Dec 20236.006.006.006.005.8480
28 Dec 2023------
27 Dec 20236.096.106.046.105.94632
22 Dec 20236.126.126.096.125.96546
21 Dec 20235.986.115.986.105.945,571
20 Dec 20235.835.885.835.885.72496
19 Dec 20235.965.975.825.825.6737,576
18 Dec 20235.835.845.765.785.63968
15 Dec 20235.705.825.695.695.54777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...