Fiducian Group Ltd Historical Data - FID | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Fiducian Group Ltd (FID)
Fiducian Group Ltd (FID) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.25	13.5869565217	9.2	11.09	9.08	48586	10.35956893	DE
4	1.7	19.4285714286	8.75	11.09	8.58	25386	9.61419511	DE
12	1.54	17.2839506173	8.91	11.09	8.3	14098	9.30264607	DE
26	1.82	21.0892236385	8.63	11.09	7.85	14752	9.00655458	DE
52	3.43	48.8603988604	7.02	11.09	6.48	15508	8.23130844	DE
156	2.3	28.2208588957	8.15	11.09	5.29	12124	7.22771631	DE
260	4.3	69.918699187	6.15	11.09	3	12703	6.62047463	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740374100	10.76	-0.04	-0.37	10.95	10.96	10.38	13625
1740114900	10.8	0.06	0.56	10.75	11.09	10.61	45814
1740028500	10.74	0.6	5.92	10.7	10.74	10.25	62282
1739942100	10.14	0.03	0.30	10.3	10.32	10.11	6980
1739855700	10.11	0.11	1.10	10.05	10.5	10.05	33024
1739769300	10	0.97	10.74	9.2	10.2	9.08	94829
1739510100	9.03	0.21	2.38	8.85	9.19	8.85	23641
1739423700	8.82	0.03	0.34	8.86	9.0399999	8.82	3128
1739337300	8.7899999	0.09	1.03	8.72	8.7899999	8.59	32631
1739250900	8.7	-0.25	-2.79	9	9	8.58	7368
1739164500	8.95	0.01	0.11	8.93	8.95	8.8699999	9619
1738905300	8.94	-0.06	-0.67	8.99	9	8.85	10172
1738818900	9	0.13	1.47	9	9	8.84	19264
1738732500	8.8699999	0.01	0.11	9	9	8.85	13303
1738646100	8.86	-0.04	-0.45	9.025	9.17	8.86	26077
1738559700	8.9	-0.1	-1.11	9.06	9.06	8.83	6764
1738300500	9	0	0.00	8.8	9.06	8.8	17826
1738214100	9	0.18	2.04	8.99	9	8.97	1174
1738127700	8.82	0.16	1.85	8.715	9.03	8.69	33161
1738041300	8.66	0.06	0.70	8.75	8.75	8.6199999	35281
1737695700	8.6	-0.1	-1.15	8.72	8.75	8.57	7336
1737609300	8.7	0.05	0.58	8.68	8.75	8.65	22945
1737522900	8.65	-0.05	-0.57	8.6	8.75	8.56	19981
1737436500	8.7	0.07	0.81	8.7	8.7	8.7	64
1737350100	8.63	-0.32	-3.58	9	9	8.51	12645
1737090900	8.95	0.12	1.36	8.98	9.02	8.9	19835
1737004500	8.83	0.03	0.34	8.81	8.99	8.81	25438
1736918100	8.8	0	0.00	8.75	8.86	8.75	8844
1736831700	8.8	0	0.00	8.8	8.805	8.8	1268
1736745300	8.8	0	0.00	8.81	8.96	8.8	7455
1736486100	8.8	-0.04	-0.45	9.02	9.02	8.8	295
1736399700	8.84	0.04	0.45	8.8	9.03	8.6199999	9135
1736313300	8.8	0.1	1.15	8.89	8.91	8.7	6545
1736226900	8.7	0	0.00	8.775	8.85	8.7	1931
1736140500	8.7	0.05	0.58	8.99	9.08	8.65	17918
1735881300	8.65	-0.01	-0.12	8.55	8.73	8.53	3692
1735794900	8.66	-0.04	-0.46	8.73	8.73	8.65	9953
1735617660	8.7	-0.15	-1.69	8.7	8.7	8.7	900
1735535700	8.85	-0.05	-0.56	8.9	8.9	8.81	143
1735276500	8.9	0	0.00	8.9	8.9	8.9	530
1735014060	8.9	0.29	3.37	8.89	8.9	8.845	10049
1734930900	8.61	-0.27	-3.04	8.89	8.89	8.53	873
1734671700	8.88	-0.22	-2.42	8.98	8.98	8.8	7669
1734585300	9.1	0.2	2.25	9	9.15	9	5367
1734498900	8.9	0.51	6.08	8.875	9	8.8	1061
1734412500	8.39	-0.52	-5.84	8.9	8.9	8.3	19974
1734326100	8.91	0.01	0.11	8.85	8.91	8.85	6579
1734066900	8.9	0	0.00	8.9	8.9	8.9	145
1733980500	8.9	0.04	0.45	8.9	9.02	8.9	3336
1733894100	8.86	-0.05	-0.56	8.88	8.97	8.85	5008
1733807700	8.91	0.02	0.22	8.93	8.93	8.86	7202
1733721300	8.89	-0.05	-0.56	8.9	8.94	8.86	3937
1733462100	8.94	-0.06	-0.67	9	9	8.94	390
1733375700	9	0.04	0.45	8.94	9	8.88	579
1733289300	8.96	-0.12	-1.32	9.05	9.09	8.95	1901
1733202900	9.08	0.04	0.44	9.15	9.25	9.05	35560
1733116500	9.0399999	0.14	1.57	8.91	9.09	8.91	20670
1732857300	8.9	-0.04	-0.45	8.93	8.93	8.9	267
1732770900	8.94	0.04	0.45	8.9	8.94	8.9	367
1732684500	8.9	-0.01	-0.11	8.94	8.94	8.89	3199
1732598100	8.91	-0.02	-0.22	8.86	8.91	8.85	7310
1732511700	8.93	-0.05	-0.56	8.95	8.95	8.86	3110

SYN Prop E Tech S.A ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions