FSA Group Limited (FSA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:01PM AEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 30,247 |
| 11 Aug 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 11,064 |
| 10 Aug 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 09 Aug 2022 | 1.1650 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 7,259 |
| 08 Aug 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3,168 |
| 05 Aug 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 Aug 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 03 Aug 2022 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 27,909 |
| 02 Aug 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 01 Aug 2022 | 1.1750 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 39,414 |
| 29 July 2022 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 28 July 2022 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 27 July 2022 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 26 July 2022 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 25 July 2022 | 1.1600 | 1.1700 | 1.1550 | 1.1550 | 1.1550 | 50,000 |
| 22 July 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 21 July 2022 | 1.1950 | 1.1950 | 1.1350 | 1.1500 | 1.1500 | 79,628 |
| 20 July 2022 | 1.1950 | 1.1950 | 1.1800 | 1.1800 | 1.1800 | 2,186 |
| 19 July 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 14,496 |
| 18 July 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 36,271 |
| 15 July 2022 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 14 July 2022 | 1.1550 | 1.2100 | 1.1550 | 1.2050 | 1.2050 | 28,306 |
| 13 July 2022 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 7 |
| 12 July 2022 | 1.1900 | 1.1900 | 1.1350 | 1.1450 | 1.1450 | 121,439 |
| 11 July 2022 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 29,482 |
| 08 July 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 13,570 |
| 07 July 2022 | 1.1750 | 1.1900 | 1.1750 | 1.1900 | 1.1900 | 9,045 |
| 06 July 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 13,694 |
| 05 July 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 15,000 |
| 04 July 2022 | 1.1350 | 1.1500 | 1.1350 | 1.1500 | 1.1500 | 70,257 |
| 01 July 2022 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 60,081 |
| 30 June 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1350 | 1.1350 | 21,378 |
| 29 June 2022 | 1.1100 | 1.1350 | 1.1100 | 1.1350 | 1.1350 | 851 |
| 28 June 2022 | 1.1050 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 34,827 |
| 27 June 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 1,954 |
| 24 June 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 918 |
| 23 June 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 22 June 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 4,119 |
| 21 June 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 7,000 |
| 20 June 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 17 June 2022 | 1.1000 | 1.1050 | 1.0950 | 1.1000 | 1.1000 | 59,928 |
| 16 June 2022 | 1.1550 | 1.1550 | 1.1000 | 1.1500 | 1.1500 | 11,634 |
| 15 June 2022 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 14 June 2022 | 1.1150 | 1.1250 | 1.0900 | 1.1250 | 1.1250 | 3,754,733 |
| 10 June 2022 | 1.1350 | 1.1350 | 1.1200 | 1.1200 | 1.1200 | 214,343 |
| 09 June 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 179,194 |
| 08 June 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 136,251 |
| 07 June 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 39,281 |
| 06 June 2022 | 1.1650 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 46,821 |
| 03 June 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 152,782 |
| 02 June 2022 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 53,750 |
| 01 June 2022 | 1.2050 | 1.2150 | 1.1975 | 1.2000 | 1.2000 | 65,846 |
| 31 May 2022 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 96,114 |
| 30 May 2022 | 1.1900 | 1.2100 | 1.1800 | 1.1950 | 1.1950 | 56,919 |
| 27 May 2022 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 35,252 |
| 26 May 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 May 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 24 May 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,924 |
| 23 May 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 20 May 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 7,500 |
| 19 May 2022 | 1.1700 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 40,152 |
| 18 May 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 189,891 |
| 17 May 2022 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 63,865 |
| 16 May 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 901 |
| 13 May 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 5,023 |
| 12 May 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 11 May 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,299 |
| 10 May 2022 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 840 |
| 09 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 7,006 |
| 06 May 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 28,904 |
| 05 May 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 21,851 |
| 04 May 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 03 May 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 129,607 |
| 02 May 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 29 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 28 Apr 2022 | 1.1200 | 1.1200 | 1.1050 | 1.1100 | 1.1100 | 26,150 |
| 27 Apr 2022 | 1.1150 | 1.1150 | 1.1100 | 1.1150 | 1.1150 | 28,479 |
| 26 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 15,580 |
| 22 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 21 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 20 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 19 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 4,000 |
| 14 Apr 2022 | 1.1400 | 1.1400 | 1.1050 | 1.1050 | 1.1050 | 12,021 |
| 13 Apr 2022 | 1.1300 | 1.1450 | 1.1250 | 1.1250 | 1.1250 | 20,692 |
| 12 Apr 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,000 |
| 11 Apr 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 12,476 |
| 08 Apr 2022 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | 14,151 |
| 07 Apr 2022 | 1.1450 | 1.1450 | 1.1400 | 1.1400 | 1.1400 | 7,992 |
| 06 Apr 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 05 Apr 2022 | 1.1700 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 15,934 |
| 04 Apr 2022 | 1.1600 | 1.2150 | 1.1450 | 1.1450 | 1.1450 | 19,047 |
| 01 Apr 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 11,555 |
| 31 Mar 2022 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 88,371 |
| 30 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 92,640 |
| 29 Mar 2022 | 1.0850 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 220,549 |
| 28 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 8,300 |
| 25 Mar 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 187,420 |
| 24 Mar 2022 | 1.0600 | 1.0675 | 1.0600 | 1.0675 | 1.0675 | 7,697 |
| 23 Mar 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 25,270 |
| 22 Mar 2022 | 1.0550 | 1.0800 | 1.0550 | 1.0800 | 1.0800 | 80,133 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
