Fiducian Group Ltd FID
ASX · Australia · Finance
AUD 8.63+0.10 (+1.17%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 8.63 | +1.17% | AUD 8.52 | AUD 8.75 | AUD 8.52 | 4.60K |
| 2026-10-01 | AUD 8.53 | -3.07% | AUD 8.77 | AUD 8.80 | AUD 8.53 | 51.10K |
| 2026-09-30 | AUD 8.80 | +0.92% | AUD 8.79 | AUD 8.85 | AUD 8.72 | 37.55K |
| 2026-09-29 | AUD 8.72 | +0.23% | AUD 8.70 | AUD 8.81 | AUD 8.63 | 17.64K |
| 2026-09-28 | AUD 8.70 | +0.35% | AUD 8.67 | AUD 9.01 | AUD 8.65 | 30.61K |
| 2026-09-25 | AUD 8.67 | -1.59% | AUD 8.73 | AUD 8.75 | AUD 8.67 | 43.00K |
| 2026-09-24 | AUD 8.81 | -1.12% | AUD 8.91 | AUD 8.97 | AUD 8.81 | 6.53K |
| 2026-09-23 | AUD 8.91 | +1.14% | AUD 8.81 | AUD 9.03 | AUD 8.81 | 33.81K |
| 2026-09-22 | AUD 8.81 | +0.11% | AUD 8.76 | AUD 8.87 | AUD 8.76 | 9.10K |
| 2026-09-21 | AUD 8.80 | -0.90% | AUD 8.80 | AUD 8.81 | AUD 8.73 | 18.17K |
| 2026-09-18 | AUD 8.88 | -0.11% | AUD 8.89 | AUD 8.90 | AUD 8.81 | 4.36K |
| 2026-09-17 | AUD 8.89 | +1.25% | AUD 8.95 | AUD 8.98 | AUD 8.87 | 19.29K |
| 2026-09-16 | AUD 8.78 | -4.36% | AUD 9.08 | AUD 9.09 | AUD 8.78 | 49.86K |
| 2026-09-15 | AUD 9.18 | +3.03% | AUD 9.00 | AUD 9.18 | AUD 8.85 | 42.61K |
| 2026-09-14 | AUD 8.91 | -1.00% | AUD 9.01 | AUD 9.06 | AUD 8.91 | 13.29K |
| 2026-09-11 | AUD 9.00 | +1.01% | AUD 9.18 | AUD 9.29 | AUD 8.96 | 22.21K |
| 2026-09-10 | AUD 8.91 | -3.15% | AUD 9.30 | AUD 9.30 | AUD 8.90 | 120.93K |
| 2026-09-09 | AUD 9.20 | -1.08% | AUD 9.25 | AUD 9.29 | AUD 9.12 | 23.15K |
| 2026-09-08 | AUD 9.30 | +1.09% | AUD 9.30 | AUD 9.49 | AUD 9.26 | 9.72K |
| 2026-09-07 | AUD 9.20 | +0.99% | AUD 9.13 | AUD 9.71 | AUD 9.13 | 18.20K |
| 2026-09-04 | AUD 9.11 | -0.33% | AUD 9.10 | AUD 9.16 | AUD 8.97 | 21.87K |
| 2026-09-03 | AUD 9.14 | +0.22% | AUD 9.12 | AUD 9.18 | AUD 9.12 | 5.41K |
| 2026-09-02 | AUD 9.12 | +0.22% | AUD 9.10 | AUD 9.23 | AUD 9.07 | 11.55K |
| 2026-09-01 | AUD 9.10 | +0.33% | AUD 9.10 | AUD 9.15 | AUD 9.07 | 12.28K |
| 2026-08-31 | AUD 9.07 | -0.44% | AUD 9.30 | AUD 9.31 | AUD 9.02 | 44.44K |
| 2026-08-28 | AUD 9.11 | -4.91% | AUD 9.50 | AUD 9.52 | AUD 9.02 | 15.33K |
| 2026-08-27 | AUD 9.58 | -0.93% | AUD 9.65 | AUD 9.68 | AUD 9.52 | 18.43K |
| 2026-08-26 | AUD 9.67 | -1.83% | AUD 9.85 | AUD 9.90 | AUD 9.67 | 23.09K |
| 2026-08-25 | AUD 9.85 | +2.60% | AUD 9.60 | AUD 9.85 | AUD 9.60 | 16.01K |
| 2026-08-24 | AUD 9.60 | +0.42% | AUD 9.61 | AUD 9.88 | AUD 9.46 | 43.68K |
| 2026-08-21 | AUD 9.56 | -3.04% | AUD 9.90 | AUD 10.05 | AUD 9.56 | 36.84K |
| 2026-08-20 | AUD 9.86 | +7.17% | AUD 9.25 | AUD 10.07 | AUD 9.11 | 79.94K |
| 2026-08-19 | AUD 9.20 | +6.98% | AUD 8.71 | AUD 9.34 | AUD 8.65 | 30.55K |
| 2026-08-18 | AUD 8.60 | -1.26% | AUD 8.80 | AUD 8.82 | AUD 8.55 | 125.76K |
| 2026-08-17 | AUD 8.71 | +1.04% | AUD 8.81 | AUD 8.95 | AUD 8.59 | 189.06K |
| 2026-08-14 | AUD 8.62 | +1.53% | AUD 8.55 | AUD 8.68 | AUD 8.54 | 6.55K |
| 2026-08-13 | AUD 8.49 | -0.12% | AUD 8.52 | AUD 8.54 | AUD 8.40 | 32.09K |
| 2026-08-12 | AUD 8.50 | -1.73% | AUD 8.65 | AUD 8.75 | AUD 8.45 | 43.07K |
| 2026-08-11 | AUD 8.65 | +1.17% | AUD 8.54 | AUD 8.66 | AUD 8.49 | 26.73K |
| 2026-08-10 | AUD 8.55 | +0.94% | AUD 8.51 | AUD 8.57 | AUD 8.47 | 19.41K |
| 2026-08-07 | AUD 8.47 | -0.12% | AUD 8.46 | AUD 8.60 | AUD 8.46 | 25.92K |
| 2026-08-06 | AUD 8.48 | +0.83% | AUD 8.43 | AUD 8.55 | AUD 8.42 | 39.15K |
| 2026-08-05 | AUD 8.41 | -0.71% | AUD 8.53 | AUD 8.60 | AUD 8.41 | 29.41K |
| 2026-08-04 | AUD 8.47 | -0.35% | AUD 8.50 | AUD 8.56 | AUD 8.42 | 17.74K |
| 2026-08-03 | AUD 8.50 | +1.19% | AUD 8.45 | AUD 8.57 | AUD 8.42 | 7.80K |
| 2026-07-31 | AUD 8.40 | -1.06% | AUD 8.50 | AUD 8.50 | AUD 8.40 | 8.83K |
| 2026-07-30 | AUD 8.49 | -2.75% | AUD 8.63 | AUD 8.63 | AUD 8.49 | 13.75K |
| 2026-07-29 | AUD 8.73 | +1.39% | AUD 8.46 | AUD 8.73 | AUD 8.45 | 34.74K |
| 2026-07-28 | AUD 8.61 | -1.37% | AUD 8.72 | AUD 8.72 | AUD 8.53 | 11.22K |
| 2026-07-27 | AUD 8.73 | +4.05% | AUD 8.66 | AUD 8.75 | AUD 8.52 | 9.34K |
| 2026-07-24 | AUD 8.39 | -3.56% | AUD 8.46 | AUD 8.59 | AUD 8.30 | 32.65K |
| 2026-07-23 | AUD 8.70 | +4.69% | AUD 8.47 | AUD 8.70 | AUD 8.39 | 22.08K |
| 2026-07-22 | AUD 8.31 | -1.07% | AUD 8.70 | AUD 8.70 | AUD 8.31 | 21.17K |
| 2026-07-21 | AUD 8.40 | -1.41% | AUD 8.65 | AUD 8.73 | AUD 8.40 | 8.29K |
| 2026-07-20 | AUD 8.52 | +0.24% | AUD 8.55 | AUD 8.55 | AUD 8.45 | 8.17K |
| 2026-07-17 | AUD 8.50 | -1.16% | AUD 8.55 | AUD 8.55 | AUD 8.45 | 3.67K |
| 2026-07-16 | AUD 8.60 | -0.35% | AUD 8.60 | AUD 8.74 | AUD 8.52 | 2.79K |
| 2026-07-15 | AUD 8.63 | +2.37% | AUD 8.44 | AUD 8.63 | AUD 8.43 | 3.65K |
| 2026-07-14 | AUD 8.43 | -1.17% | AUD 8.50 | AUD 8.64 | AUD 8.43 | 11.26K |
| 2026-07-13 | AUD 8.53 | +0.24% | AUD 8.43 | AUD 8.58 | AUD 8.43 | 6.41K |
| 2026-07-10 | AUD 8.51 | -0.47% | AUD 8.50 | AUD 8.55 | AUD 8.50 | 2.21K |
| 2026-07-09 | AUD 8.55 | +0.47% | AUD 8.51 | AUD 8.57 | AUD 8.51 | 10.68K |
| 2026-07-08 | AUD 8.51 | -0.47% | AUD 8.55 | AUD 8.56 | AUD 8.40 | 10.57K |
| 2026-07-07 | AUD 8.55 | -1.38% | AUD 8.67 | AUD 8.67 | AUD 8.55 | 9.03K |
| 2026-07-06 | AUD 8.67 | +1.40% | AUD 8.58 | AUD 8.67 | AUD 8.54 | 6.93K |
| 2026-07-03 | AUD 8.55 | +0.94% | AUD 8.50 | AUD 8.55 | AUD 8.48 | 8.43K |
| 2026-07-02 | AUD 8.47 | +1.56% | AUD 8.35 | AUD 8.47 | AUD 8.35 | 1.67K |
| 2026-07-01 | AUD 8.34 | -1.88% | AUD 8.58 | AUD 8.58 | AUD 8.31 | 37.90K |
| 2026-06-30 | AUD 8.50 | +3.03% | AUD 8.25 | AUD 8.50 | AUD 8.25 | 42.30K |
| 2026-06-29 | AUD 8.25 | -0.36% | AUD 8.28 | AUD 8.34 | AUD 8.22 | 13.56K |
| 2026-06-26 | AUD 8.28 | +3.50% | AUD 8.00 | AUD 8.28 | AUD 8.00 | 35.54K |
| 2026-06-25 | AUD 8.00 | -1.36% | AUD 8.20 | AUD 8.20 | AUD 8.00 | 45.63K |
| 2026-06-24 | AUD 8.11 | -3.68% | AUD 8.37 | AUD 8.37 | AUD 8.08 | 19.19K |
| 2026-06-23 | AUD 8.42 | -2.66% | AUD 8.84 | AUD 8.84 | AUD 8.33 | 22.10K |
| 2026-06-22 | AUD 8.65 | +3.47% | AUD 8.50 | AUD 8.75 | AUD 8.40 | 19.00K |
| 2026-06-19 | AUD 8.36 | -0.12% | AUD 8.47 | AUD 8.47 | AUD 8.35 | 48.41K |
| 2026-06-18 | AUD 8.37 | -1.88% | AUD 8.50 | AUD 8.53 | AUD 8.37 | 37.01K |
| 2026-06-17 | AUD 8.53 | -1.27% | AUD 8.65 | AUD 8.65 | AUD 8.48 | 70.17K |
| 2026-06-16 | AUD 8.64 | -1.59% | AUD 8.80 | AUD 8.85 | AUD 8.64 | 18.71K |
| 2026-06-15 | AUD 8.78 | -1.35% | AUD 9.00 | AUD 9.00 | AUD 8.78 | 15.81K |
| 2026-06-12 | AUD 8.90 | +2.42% | AUD 8.80 | AUD 9.04 | AUD 8.77 | 19.61K |
| 2026-06-11 | AUD 8.69 | -0.80% | AUD 8.76 | AUD 8.83 | AUD 8.67 | 13.96K |
| 2026-06-10 | AUD 8.76 | -4.78% | AUD 9.20 | AUD 9.20 | AUD 8.72 | 10.45K |
| 2026-06-09 | AUD 9.20 | +2.34% | AUD 9.05 | AUD 9.20 | AUD 8.70 | 78.44K |
| 2026-06-05 | AUD 8.99 | +6.64% | AUD 8.55 | AUD 8.99 | AUD 8.55 | 40.50K |
| 2026-06-04 | AUD 8.43 | -1.06% | AUD 8.51 | AUD 8.57 | AUD 8.43 | 35.08K |
| 2026-06-03 | AUD 8.52 | -0.58% | AUD 8.57 | AUD 8.63 | AUD 8.50 | 24.56K |
| 2026-06-02 | AUD 8.57 | -1.38% | AUD 8.74 | AUD 8.75 | AUD 8.57 | 17.13K |
| 2026-06-01 | AUD 8.69 | +0.23% | AUD 8.75 | AUD 8.75 | AUD 8.58 | 21.97K |
| 2026-05-29 | AUD 8.67 | +0.81% | AUD 8.67 | AUD 8.85 | AUD 8.67 | 73.98K |