Australia markets close in 16 minutes

FSA Group Limited (FSA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1200-0.0500 (-4.27%)
As of 03:01PM AEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.16001.16001.10001.12001.120030,247
11 Aug 20221.19001.19001.17001.17001.170011,064
10 Aug 20221.16001.16001.16001.16001.1600-
09 Aug 20221.16501.16501.16001.16001.16007,259
08 Aug 20221.15001.15001.15001.15001.15003,168
05 Aug 20221.13001.13001.13001.13001.1300-
04 Aug 20221.13001.13001.13001.13001.1300-
03 Aug 20221.16001.16001.13001.13001.130027,909
02 Aug 20221.15001.15001.15001.15001.1500-
01 Aug 20221.17501.21001.15001.15001.150039,414
29 July 20221.15501.15501.15501.15501.1550-
28 July 20221.15501.15501.15501.15501.1550-
27 July 20221.15501.15501.15501.15501.1550-
26 July 20221.15501.15501.15501.15501.1550-
25 July 20221.16001.17001.15501.15501.155050,000
22 July 20221.15001.15001.15001.15001.1500-
21 July 20221.19501.19501.13501.15001.150079,628
20 July 20221.19501.19501.18001.18001.18002,186
19 July 20221.18001.18001.18001.18001.180014,496
18 July 20221.20001.20001.18001.18001.180036,271
15 July 20221.20501.20501.20501.20501.2050-
14 July 20221.15501.21001.15501.20501.205028,306
13 July 20221.15501.15501.15501.15501.15507
12 July 20221.19001.19001.13501.14501.1450121,439
11 July 20221.19001.20001.19001.20001.200029,482
08 July 20221.19001.19001.19001.19001.190013,570
07 July 20221.17501.19001.17501.19001.19009,045
06 July 20221.15001.18001.15001.18001.180013,694
05 July 20221.15001.15001.15001.15001.150015,000
04 July 20221.13501.15001.13501.15001.150070,257
01 July 20221.13501.13501.13501.13501.135060,081
30 June 20221.13001.15001.13001.13501.135021,378
29 June 20221.11001.13501.11001.13501.1350851
28 June 20221.10501.11001.10001.10501.105034,827
27 June 20221.10001.11001.10001.11001.11001,954
24 June 20221.10001.10001.08001.08001.0800918
23 June 20221.06001.06001.06001.06001.0600-
22 June 20221.05001.06001.05001.06001.06004,119
21 June 20221.07001.09001.07001.09001.09007,000
20 June 20221.10001.10001.10001.10001.1000-
17 June 20221.10001.10501.09501.10001.100059,928
16 June 20221.15501.15501.10001.15001.150011,634
15 June 20221.12501.12501.12501.12501.1250-
14 June 20221.11501.12501.09001.12501.12503,754,733
10 June 20221.13501.13501.12001.12001.1200214,343
09 June 20221.13001.13001.12001.12001.1200179,194
08 June 20221.13001.13001.13001.13001.1300136,251
07 June 20221.16001.16001.14001.14001.140039,281
06 June 20221.16501.16501.14001.15001.150046,821
03 June 20221.17001.17001.16001.16001.1600152,782
02 June 20221.22001.22001.16001.16001.160053,750
01 June 20221.20501.21501.19751.20001.200065,846
31 May 20221.19001.20001.19001.20001.200096,114
30 May 20221.19001.21001.18001.19501.195056,919
27 May 20221.20001.21001.20001.21001.210035,252
26 May 20221.20001.20001.20001.20001.2000-
25 May 20221.20001.20001.20001.20001.2000-
24 May 20221.20001.20001.20001.20001.20001,924
23 May 20221.18001.18001.18001.18001.1800-
20 May 20221.18001.18001.18001.18001.18007,500
19 May 20221.17001.25001.17001.20001.200040,152
18 May 20221.21001.21001.20001.20001.2000189,891
17 May 20221.15001.20001.15001.20001.200063,865
16 May 20221.15001.15001.15001.15001.1500901
13 May 20221.18001.18001.15001.15001.15005,023
12 May 20221.18001.18001.18001.18001.1800-
11 May 20221.18001.18001.18001.18001.18003,299
10 May 20221.17001.18001.17001.18001.1800840
09 May 20221.16001.16001.15001.15001.15007,006
06 May 20221.15001.16001.15001.16001.160028,904
05 May 20221.18001.18001.15001.15001.150021,851
04 May 20221.15001.15001.15001.15001.1500-
03 May 20221.14001.15001.14001.15001.1500129,607
02 May 20221.11001.11001.11001.11001.1100-
29 Apr 20221.11001.11001.11001.11001.1100-
28 Apr 20221.12001.12001.10501.11001.110026,150
27 Apr 20221.11501.11501.11001.11501.115028,479
26 Apr 20221.11001.11001.11001.11001.110015,580
22 Apr 20221.11001.11001.11001.11001.1100-
21 Apr 20221.11001.11001.11001.11001.1100-
20 Apr 20221.11001.11001.11001.11001.1100-
19 Apr 20221.11001.11001.11001.11001.11004,000
14 Apr 20221.14001.14001.10501.10501.105012,021
13 Apr 20221.13001.14501.12501.12501.125020,692
12 Apr 20221.15001.15001.15001.15001.15002,000
11 Apr 20221.15001.15001.15001.15001.150012,476
08 Apr 20221.12501.12501.12001.12501.125014,151
07 Apr 20221.14501.14501.14001.14001.14007,992
06 Apr 20221.13001.13001.13001.13001.1300-
05 Apr 20221.17001.18001.13001.13001.130015,934
04 Apr 20221.16001.21501.14501.14501.145019,047
01 Apr 20221.16001.18001.16001.16001.160011,555
31 Mar 20221.11001.15001.11001.13001.130088,371
30 Mar 20221.10001.10001.10001.10001.100092,640
29 Mar 20221.08501.09001.08501.09001.0900220,549
28 Mar 20221.08001.08001.08001.08001.08008,300
25 Mar 20221.07001.07001.06001.06001.0600187,420
24 Mar 20221.06001.06751.06001.06751.06757,697
23 Mar 20221.08001.08001.06001.06001.060025,270
22 Mar 20221.05501.08001.05501.08001.080080,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...