Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Fiducian Group Ltd (FID.AX)

Compare
9.11
+0.11
+(1.22%)
At close: April 17 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.039.148.929.119.1117,015
Apr 16, 20259.109.149.009.009.0047,264
Apr 15, 20259.009.108.969.109.1012,030
Apr 14, 20258.609.158.608.918.9142,939
Apr 11, 20258.808.808.358.498.4962,620
Apr 10, 20258.749.038.748.808.8086,590
Apr 9, 20258.498.588.258.368.3627,273
Apr 8, 20258.928.928.328.408.4026,018
Apr 7, 20258.319.078.208.608.60109,634
Apr 4, 20259.329.328.778.808.8066,407
Apr 3, 20259.329.489.329.489.4810,385
Apr 2, 20259.519.519.329.329.3221,690
Apr 1, 20259.439.529.309.529.522,891
Mar 31, 20259.579.579.439.529.5221,442
Mar 28, 20259.709.709.579.579.57249
Mar 27, 20259.709.709.609.709.702,835
Mar 26, 20259.619.749.559.709.7018,077
Mar 25, 20259.599.789.519.609.603,393
Mar 24, 20259.609.869.429.599.5915,438
Mar 21, 20259.819.939.639.659.652,767
Mar 20, 20259.9010.009.799.829.823,959
Mar 19, 202510.3010.3010.0010.2010.201,976
Mar 18, 202510.0010.399.9610.3010.3062,720
Mar 17, 20259.6010.159.609.999.9933,623
Mar 14, 20259.559.719.269.609.6019,878
Mar 13, 20259.709.759.519.759.753,217
Mar 12, 202510.1310.139.509.759.7535,175
Mar 11, 20259.9910.259.2910.2510.2524,868
Mar 10, 202510.2510.259.899.969.967,615
Mar 7, 20259.9410.209.949.949.9419,522
Mar 6, 202510.2910.299.8910.2010.2018,863
Mar 5, 202510.3110.319.8410.2510.256,605
Mar 4, 202510.2910.3110.0010.3110.3124,040
Mar 3, 202510.6110.6110.2210.3810.381,638
Feb 28, 2025 0.219 Dividend
Feb 28, 202510.6210.819.5610.5610.5631,247
Feb 27, 202510.6510.7510.3810.7510.537,342
Feb 26, 202510.7410.7410.4810.7410.5219,455
Feb 25, 202510.6510.8510.3610.3610.154,805
Feb 24, 202510.9510.9610.3810.5410.3313,625
Feb 21, 202510.7511.0910.6110.9510.7345,814
Feb 20, 202510.7010.7510.2510.7510.5362,282
Feb 19, 202510.3010.5010.1110.5010.296,980
Feb 18, 202510.0510.5010.0510.139.9233,024
Feb 17, 20259.2010.209.0810.059.8594,829
Feb 14, 20258.859.198.859.158.9623,641
Feb 13, 20258.869.048.798.798.613,128
Feb 12, 20258.728.868.598.868.6832,631
Feb 11, 20259.009.008.588.688.507,368
Feb 10, 20258.938.958.878.958.779,619
Feb 7, 20258.999.008.859.008.8210,172
Feb 6, 20259.009.008.849.008.8219,264
Feb 5, 20259.009.008.859.008.8213,303
Feb 4, 20259.029.178.838.838.6526,077
Feb 3, 20259.069.068.839.068.886,764
Jan 31, 20258.809.068.809.068.8817,826
Jan 30, 20258.999.008.979.008.821,174
Jan 29, 20258.729.038.699.008.8233,161
Jan 28, 20258.758.758.628.648.4635,281
Jan 24, 20258.728.758.578.758.577,336
Jan 23, 20258.688.758.658.708.5222,945
Jan 22, 20258.608.758.568.658.4719,981
Jan 21, 20258.708.708.658.658.4764
Jan 20, 20259.009.008.518.668.4812,645
Jan 17, 20258.989.028.909.008.8219,835
Jan 16, 20258.819.018.819.018.8325,438
Jan 15, 20258.758.868.758.818.638,844
Jan 14, 20258.808.818.808.808.621,268
Jan 13, 20258.818.968.808.808.627,455
Jan 10, 20259.029.028.808.808.62295
Jan 9, 20258.809.038.628.808.629,135
Jan 8, 20258.898.918.708.708.526,545
Jan 7, 20258.778.858.708.858.671,931
Jan 6, 20258.999.088.658.708.5217,918
Jan 3, 20258.558.738.538.658.473,692
Jan 2, 20258.738.738.658.668.489,953
Dec 31, 20248.708.708.708.708.52900
Dec 30, 20248.908.908.818.858.67143
Dec 27, 20248.908.908.908.908.72530
Dec 24, 20248.898.908.858.908.7210,049
Dec 23, 20248.898.898.538.658.47873
Dec 20, 20248.988.988.808.888.707,669
Dec 19, 20249.009.158.928.928.745,367
Dec 18, 20248.889.018.809.018.831,061
Dec 17, 20248.908.908.308.658.4719,974
Dec 16, 20248.858.938.858.938.756,579
Dec 13, 20248.908.908.908.908.72145
Dec 12, 20248.909.028.909.028.843,336
Dec 11, 20248.888.978.858.858.675,008
Dec 10, 20248.938.938.868.918.737,202
Dec 9, 20248.908.948.868.938.753,937
Dec 6, 20249.009.008.908.908.72390
Dec 5, 20248.949.008.889.008.82579
Dec 4, 20249.059.098.868.868.681,901
Dec 3, 20249.159.259.049.048.8635,560
Dec 2, 20248.919.098.919.098.9020,670
Nov 29, 20248.938.938.908.918.73267
Nov 28, 20248.908.998.908.998.81367
Nov 27, 20248.948.948.898.908.723,199
Nov 26, 20248.868.968.858.968.787,310
Nov 25, 20248.958.958.868.938.753,110
Nov 22, 20249.119.118.938.988.802,602
Nov 21, 20249.019.169.009.008.828,477
Nov 20, 20249.059.108.979.058.874,528
Nov 19, 20249.109.109.059.058.872,447
Nov 18, 20249.039.108.899.108.912,966
Nov 15, 20249.009.108.879.108.9112,358
Nov 14, 20249.109.108.979.108.911,206
Nov 13, 20249.169.168.978.978.792,785
Nov 12, 20249.259.259.009.168.979,823
Nov 11, 20249.069.269.009.158.9626,001
Nov 8, 20249.269.268.919.148.958,555
Nov 7, 20249.109.108.808.858.674,198
Nov 6, 20248.969.268.969.108.913,754
Nov 5, 20249.139.138.938.938.75504,155
Nov 4, 20249.149.209.149.158.962,388
Nov 1, 20249.229.239.049.048.867,224
Oct 31, 20249.249.249.159.158.962,880
Oct 30, 20249.089.349.089.309.112,569
Oct 29, 20249.219.229.079.078.899,959
Oct 28, 20249.309.359.219.259.064,229
Oct 25, 20249.159.309.159.259.0616,379
Oct 24, 20249.229.229.079.209.011,047
Oct 23, 20249.229.229.079.229.034,562
Oct 22, 20249.059.259.059.229.039,672
Oct 21, 20248.929.348.919.128.9314,525
Oct 18, 20248.858.928.658.928.742,768
Oct 17, 20248.809.108.798.808.6214,107
Oct 16, 20248.688.798.608.798.614,462
Oct 15, 20248.838.838.688.688.505,601
Oct 14, 20248.838.838.678.838.6516,925
Oct 11, 20248.778.928.598.828.6410,490
Oct 10, 20248.578.808.578.808.6213,812
Oct 9, 20248.708.708.558.578.402,586
Oct 8, 20248.548.718.398.458.2810,201
Oct 7, 20248.598.598.368.578.401,261
Oct 4, 20248.388.598.388.598.427,789
Oct 3, 20248.508.528.358.388.211,661
Oct 2, 20248.408.648.408.438.2614,185
Oct 1, 20248.618.618.408.448.2710,997
Sep 30, 20248.318.548.318.548.375,491
Sep 27, 20248.678.688.278.278.1010,311
Sep 26, 20248.508.698.448.698.514,313
Sep 25, 20248.568.648.238.358.1811,582
Sep 24, 20248.608.718.568.568.394,772
Sep 23, 20248.608.788.578.788.603,407
Sep 20, 20248.848.948.588.588.419,720
Sep 19, 20248.728.868.728.848.6611,419
Sep 18, 20248.858.858.708.798.6111,711
Sep 17, 20248.549.008.548.858.6713,615
Sep 16, 20248.388.578.388.558.3819,348
Sep 13, 20248.218.458.218.358.1815,225
Sep 12, 20248.288.288.218.218.044,468
Sep 11, 20248.308.358.178.288.113,456
Sep 10, 20247.968.407.968.358.1819,916
Sep 9, 20248.128.127.937.957.7913,177
Sep 6, 20247.998.177.998.057.8917,267
Sep 5, 20247.958.007.857.997.837,450
Sep 4, 20248.058.097.927.957.792,737
Sep 3, 20248.148.158.018.017.8510,083
Sep 2, 20248.198.198.068.157.9819,596
Aug 30, 20248.188.198.038.188.019,996
Aug 29, 20248.348.348.158.167.9910,072
Aug 28, 2024 0.211 Dividend
Aug 28, 20248.508.528.308.318.1414,306
Aug 27, 20248.728.728.598.708.326,414
Aug 26, 20248.638.758.578.728.348,513
Aug 23, 20248.718.758.568.638.259,850
Aug 22, 20248.818.818.658.658.273,898
Aug 21, 20248.758.838.758.818.4213,725
Aug 20, 20248.608.758.568.728.3415,620
Aug 19, 20248.588.698.508.608.2226,864
Aug 16, 20248.478.588.208.508.1245,988
Aug 15, 20247.808.477.808.378.0077,924
Aug 14, 20247.457.457.327.357.0312,447
Aug 13, 20247.487.487.377.407.073,619
Aug 12, 20247.507.507.257.457.126,518
Aug 9, 20247.517.527.477.527.19234
Aug 8, 20247.157.457.157.457.126,700
Aug 7, 20247.087.287.077.286.965,636
Aug 6, 20247.017.197.017.066.7513,326
Aug 5, 20247.507.507.057.056.7413,118
Aug 2, 20247.457.507.457.507.1750,390
Aug 1, 20247.557.557.347.347.023,658
Jul 31, 20247.337.507.337.427.0919,819
Jul 30, 20247.387.407.217.387.0518,820
Jul 29, 20247.357.457.357.407.0711,421
Jul 26, 20247.437.437.347.347.02338
Jul 25, 20247.477.527.457.507.1715,575
Jul 24, 20247.507.577.477.477.142,886
Jul 23, 20247.427.597.357.507.1711,740
Jul 22, 20247.457.457.307.306.98975
Jul 19, 20247.457.457.367.457.127,992
Jul 18, 20247.387.477.387.437.105,028
Jul 17, 20247.247.457.247.357.038,484
Jul 16, 20247.487.487.147.176.8544,211
Jul 15, 20247.507.527.407.487.155,747
Jul 12, 20247.347.537.347.507.1720,844
Jul 11, 20247.407.407.267.266.946,326
Jul 10, 20247.447.487.357.357.035,247
Jul 9, 20247.507.507.407.407.0723,754
Jul 8, 20247.557.707.507.507.1718,495
Jul 5, 20247.567.657.417.457.122,822
Jul 4, 20247.647.647.377.607.264,619
Jul 3, 20247.377.437.317.407.0723,287
Jul 2, 20247.507.507.367.377.0410,303
Jul 1, 20247.457.607.457.537.2014,944
Jun 28, 20247.487.517.457.457.1215,203
Jun 27, 20247.707.707.477.477.149,762
Jun 26, 20247.707.707.487.637.291,193
Jun 25, 20247.517.687.517.677.337,351
Jun 24, 20247.517.567.517.527.191,873
Jun 21, 20247.617.617.477.507.175,855
Jun 20, 20247.707.707.547.657.313,405
Jun 19, 20247.747.777.667.667.321,602
Jun 18, 20247.727.937.697.787.447,037
Jun 17, 20247.607.917.517.857.509,645
Jun 14, 20247.577.817.507.597.2610,045
Jun 13, 20247.607.687.607.687.344,848
Jun 12, 20247.577.657.577.617.271,845
Jun 11, 20247.547.647.487.637.293,994
Jun 7, 20247.487.597.477.597.263,137
Jun 6, 20247.637.657.457.657.314,513
Jun 5, 20247.697.697.477.657.311,696
Jun 4, 20247.737.787.517.517.184,511
Jun 3, 20247.977.977.517.787.4411,574
May 31, 20247.807.987.617.987.635,551
May 30, 20247.707.897.707.807.466,639
May 29, 20247.707.797.697.757.4112,404
May 28, 20247.617.757.507.757.4114,365
May 27, 20247.557.577.427.527.1932,517
May 24, 20247.657.657.517.557.221,104
May 23, 20247.717.717.377.567.238,488
May 22, 20247.517.797.507.797.4511,122
May 21, 20247.517.617.457.617.276,091
May 20, 20247.647.757.457.517.1814,539
May 17, 20247.817.817.627.627.2866,862
May 16, 20247.667.767.627.637.2947,519
May 15, 20247.767.857.607.647.3013,551
May 14, 20247.937.937.707.737.398,417
May 13, 20247.727.997.667.997.645,676
May 10, 20247.427.817.427.677.3317,810
May 9, 20247.767.847.507.507.1717,114
May 8, 20247.937.937.767.767.4214,828
May 7, 20248.088.087.877.947.593,722
May 6, 20248.188.187.817.817.4711,317
May 3, 20247.948.007.847.937.587,705
May 2, 20247.938.007.847.857.5016,847
May 1, 20248.038.037.887.897.5434,174
Apr 30, 20248.108.117.887.977.6253,344
Apr 29, 20247.918.117.878.117.757,534
Apr 26, 20248.108.117.737.817.4722,748
Apr 24, 20248.208.208.008.007.6534,389
Apr 23, 20248.208.208.108.107.7421,834
Apr 22, 20247.898.377.878.207.8427,165
Apr 19, 20247.658.157.657.897.5431,938
Apr 18, 20247.557.727.557.607.2617,415
Apr 17, 20247.677.727.507.507.179,479

Related Tickers

KFL.NZ Kingfish Limited
1.2400
0.00%
 
MLN.NZ Marlin Global Limited
0.9100
0.00%
 
VEFAB.ST VEF AB (publ)
1.8900
+0.85%
 
PNI.AX Pinnacle Investment Management Group Limited
16.18
+2.34%
 
FSG.L Foresight Group Holdings Limited
341.00
+0.29%
 
GROW.L Molten Ventures Plc
253.60
-0.08%
 
NOAH Noah Holdings Limited
8.46
-0.59%
 
GQG.AX GQG Partners Inc.
2.0400
+1.49%