Australia markets closed

FSA Group Limited (FSA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.94000.0000 (0.00%)
At close: 03:40PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.94000.94000.94000.94000.9400-
26 Mar 20240.94000.94000.94000.94000.9400-
25 Mar 20240.94000.94000.94000.94000.940030,054
24 Mar 20240.94000.94000.94000.94000.9400-
21 Mar 20240.94000.94000.94000.94000.9400-
20 Mar 20240.96000.96000.94000.94000.9400521
19 Mar 20240.95000.95000.93000.93000.930020,583
18 Mar 20240.94000.95000.94000.95000.950017,494
17 Mar 20240.94000.95000.94000.94500.945025,990
14 Mar 20240.93000.94000.93000.93000.93001,002
13 Mar 20240.93000.93000.93000.93000.9300-
12 Mar 20240.93000.93000.93000.93000.9300778
11 Mar 20240.96000.96000.96000.96000.9600-
10 Mar 20240.96000.96000.96000.96000.9600-
07 Mar 20240.96000.96000.96000.96000.96005,516
06 Mar 20240.96000.96000.96000.96000.96001
06 Mar 20240.035 Dividend
05 Mar 20240.97000.98000.97000.97000.935048,301
04 Mar 20240.95000.95000.95000.95000.91573,200
03 Mar 20240.97000.97000.95500.97000.935011,478
29 Feb 20240.94500.97000.94000.97000.935024,818
28 Feb 20240.94500.94500.94500.94500.91094,388
27 Feb 20240.94500.95000.94500.94500.910913,318
26 Feb 20240.94500.94500.94500.94500.9109-
25 Feb 20240.94500.94500.94500.94500.91093,620
22 Feb 20240.94500.97000.94500.95000.915718,001
21 Feb 20240.97000.97000.97000.97000.93508,345
20 Feb 20240.97000.97500.97000.97500.93986,002
19 Feb 20240.97500.97500.97500.97500.9398-
18 Feb 20240.97500.97500.97500.97500.939811,501
15 Feb 20240.97000.97500.97000.97500.93988,336
14 Feb 20240.97500.97500.97500.97500.9398-
13 Feb 20240.97000.97500.97000.97500.939814,052
12 Feb 20240.97000.97500.97000.97500.9398772
11 Feb 20240.97000.97500.97000.97500.93982
08 Feb 20240.97500.97500.97500.97500.939816,666
07 Feb 20240.97000.97000.97000.97000.93502,062
06 Feb 20240.96000.96000.96000.96000.92543,546
05 Feb 20240.97500.97500.97500.97500.9398-
04 Feb 20240.97500.97500.97500.97500.93981
01 Feb 20240.96500.97500.95000.97500.939815,999
31 Jan 20240.97000.97000.97000.97000.9350-
30 Jan 20240.97000.97000.97000.97000.9350-
29 Jan 20240.97000.97000.97000.97000.9350-
28 Jan 20240.97000.97000.97000.97000.935040,000
24 Jan 20240.97000.97000.95000.95000.91573,110
23 Jan 20240.96000.97500.96000.97500.939811,780
22 Jan 20240.95000.95000.95000.95000.9157-
21 Jan 20240.97000.97000.95000.95000.915715,600
18 Jan 20240.97000.97000.96000.96000.92544
17 Jan 20240.95500.95500.95500.95500.9205-
16 Jan 20240.95500.95500.95500.95500.9205-
15 Jan 20240.95500.95500.95500.95500.9205-
14 Jan 20240.95500.95500.95500.95500.9205-
11 Jan 20240.95500.95500.95500.95500.9205-
10 Jan 20240.95500.95500.95500.95500.9205-
09 Jan 20240.95500.95500.95500.95500.9205-
08 Jan 20240.95500.95500.95500.95500.92052,759
07 Jan 20240.98000.98000.98000.98000.94468,910
04 Jan 20240.97500.97500.97500.97500.9398-
03 Jan 20240.97500.97500.97500.97500.9398-
02 Jan 20240.97000.97500.97000.97500.939830,377
01 Jan 20240.96500.96500.96500.96500.9302-
28 Dec 20230.96500.96500.96500.96500.93023,000
27 Dec 20230.97000.97000.97000.97000.9350-
26 Dec 20230.96500.97000.96500.97000.935027,564
21 Dec 20230.97000.97000.97000.97000.9350-
20 Dec 20230.96000.97000.96000.97000.935038,576
19 Dec 20230.97000.97000.94500.94500.91093,043
18 Dec 20230.94000.96500.93000.96500.930210,000
17 Dec 20230.95000.97000.94000.97000.9350111,749
14 Dec 20230.96000.96000.96000.96000.925417,088
13 Dec 20230.96000.96000.96000.96000.9254-
12 Dec 20230.96000.96000.96000.96000.92541,253
11 Dec 20230.96000.96000.96000.96000.92541
10 Dec 20230.96500.96500.96000.96000.9254407
07 Dec 20230.97500.97500.97500.97500.9398-
06 Dec 20230.95750.97500.95750.97500.93983,889
05 Dec 20230.94500.97250.94500.97000.935024,624
04 Dec 20230.94500.94500.94500.94500.9109450
03 Dec 20230.96000.96000.93000.94500.910938,507
30 Nov 20230.97000.97000.92500.95000.915772,953
29 Nov 20230.97000.97000.97000.97000.93502,895
28 Nov 20230.97000.97000.97000.97000.93503,108
27 Nov 20230.97000.97000.97000.97000.9350301
26 Nov 20230.99000.99000.99000.99000.9543-
23 Nov 20230.99000.99000.99000.99000.9543-
22 Nov 20230.96500.99000.96500.99000.9543256
21 Nov 20230.99000.99000.96500.96500.930211,010
20 Nov 20230.98000.99000.97000.99000.95436
19 Nov 20230.97000.97000.97000.97000.9350-
16 Nov 20230.97000.97000.97000.97000.9350-
15 Nov 20230.98000.98000.97000.97000.935026,391
14 Nov 20230.98000.99000.98000.99000.954312,143
13 Nov 20230.98500.98500.98000.98000.944619,930
12 Nov 20230.98000.98000.98000.98000.9446966
09 Nov 20230.99500.99500.99500.99500.9591-
08 Nov 20230.98000.99500.98000.99500.95915,013
07 Nov 20230.98000.98000.98000.98000.94461
06 Nov 20230.98000.98000.98000.98000.94462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...