Australia markets open in 6 hours 41 minutes

Field Solutions Holdings Limited (FSG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0230+0.0020 (+9.52%)
At close: 11:21AM AEST
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 July 20240.02300.02300.02300.02300.023086,900
24 July 20240.02300.02300.02100.02100.0210319,143
23 July 20240.02500.02500.02200.02300.0230278,368
22 July 20240.02600.02600.02600.02600.0260-
19 July 20240.02700.02700.02600.02600.026044,957
18 July 20240.02600.02600.02600.02600.026025,407
17 July 20240.02500.02500.02500.02500.0250-
16 July 20240.02500.02500.02500.02500.0250-
15 July 20240.02500.02500.02500.02500.0250-
12 July 20240.02500.02500.02500.02500.025050,000
11 July 20240.02400.02400.02400.02400.0240-
10 July 20240.02400.02400.02400.02400.024018,000
09 July 20240.02700.02700.02300.02300.02303,209
08 July 20240.02700.02700.02700.02700.0270-
05 July 20240.02700.02700.02700.02700.027065,575
04 July 20240.02400.02700.02400.02700.0270105,195
03 July 20240.02200.02200.02200.02200.02205,181
02 July 20240.02200.02200.02200.02200.0220-
01 July 20240.02200.02200.02200.02200.0220270,000
28 June 20240.02200.02200.02200.02200.022020,765
27 June 20240.02200.02200.02200.02200.0220110,303
26 June 20240.02000.02000.02000.02000.0200302,916
25 June 20240.02000.02000.02000.02000.0200-
24 June 20240.02200.02200.02000.02000.0200686,743
21 June 20240.02200.02200.02200.02200.022023
20 June 20240.02200.02200.02200.02200.0220107,385
19 June 20240.02100.02100.02100.02100.0210-
18 June 20240.02100.02100.02100.02100.0210-
17 June 20240.02000.02100.02000.02100.0210385,447
14 June 20240.02100.02100.02000.02000.020074,606
13 June 20240.02200.02300.02100.02200.0220404,958
12 June 20240.02300.02300.02300.02300.023065,217
11 June 20240.02500.02500.02300.02300.0230195,000
07 June 20240.02400.02400.02200.02400.02401,278,818
06 June 20240.02200.02200.02200.02200.02207,000
05 June 20240.02200.02200.02000.02000.0200869,712
04 June 20240.02200.02200.02200.02200.0220142,000
03 June 20240.02200.02200.02200.02200.0220203,998
31 May 20240.02300.02300.02300.02300.0230-
30 May 20240.02200.02300.02200.02300.0230165,427
29 May 20240.02400.02400.02400.02400.024078,800
28 May 20240.02400.02400.02400.02400.024021,200
27 May 20240.02500.02500.02500.02500.0250-
24 May 20240.02400.02500.02400.02500.025071,666
23 May 20240.02400.02400.02400.02400.0240268,734
22 May 20240.02500.02500.02500.02500.0250200,000
21 May 20240.02500.02500.02500.02500.0250-
20 May 20240.02600.02600.02500.02500.0250509,514
17 May 20240.02700.02700.02700.02700.027050
16 May 20240.02600.02700.02500.02700.0270323,363
15 May 20240.02700.02700.02700.02700.0270370,000
14 May 20240.02600.02600.02600.02600.026047,032
13 May 20240.02700.02700.02700.02700.027087,968
10 May 20240.02800.02800.02700.02700.027050,000
09 May 20240.02900.02900.02900.02900.0290-
08 May 20240.02900.03000.02900.02900.0290341,314
07 May 20240.02800.02800.02800.02800.0280-
06 May 20240.02800.02800.02800.02800.028050,223
03 May 20240.02900.02900.02900.02900.0290-
02 May 20240.02900.02900.02900.02900.0290-
01 May 20240.03000.03000.02800.02900.0290514,441
30 Apr 20240.03100.03100.03100.03100.0310126,178
29 Apr 20240.03100.03100.03100.03100.031025,700
26 Apr 20240.03000.03000.03000.03000.0300-
24 Apr 20240.02900.03000.02900.03000.030029,356
23 Apr 20240.03200.03200.03200.03200.0320-
22 Apr 20240.03100.03200.03100.03200.032035,172
19 Apr 20240.03000.03000.02900.02900.0290948,221
18 Apr 20240.02900.02900.02900.02900.0290-
17 Apr 20240.02900.02900.02900.02900.0290-
16 Apr 20240.03000.03000.02800.02900.0290388,741
15 Apr 20240.03000.03000.03000.03000.0300-
12 Apr 20240.03000.03000.03000.03000.0300152,951
11 Apr 20240.03400.03400.03400.03400.0340-
10 Apr 20240.03400.03400.03400.03400.0340-
09 Apr 20240.03000.03400.02900.03400.0340134,432
08 Apr 20240.03300.03300.02900.02900.0290309,146
05 Apr 20240.03300.03300.03200.03300.0330764,440
04 Apr 20240.03300.03300.03300.03300.03302,818
03 Apr 20240.03300.03300.03300.03300.0330441,997
02 Apr 20240.03500.03500.03500.03500.0350-
28 Mar 20240.03500.03500.03500.03500.03502,804
27 Mar 20240.03300.03500.03300.03500.0350181,096
26 Mar 20240.03400.03400.03400.03400.0340234,866
25 Mar 20240.03500.03500.03500.03500.035028,443
22 Mar 20240.03500.03500.03300.03300.0330147,348
21 Mar 20240.03200.03500.03200.03500.03502,197,585
20 Mar 20240.03100.03100.03100.03100.0310288,429
19 Mar 20240.03400.03400.03000.03200.0320116,030
18 Mar 20240.03500.03500.03500.03500.0350125,580
15 Mar 20240.03500.03500.03500.03500.035029,500
14 Mar 20240.03600.03600.03500.03600.0360170,000
13 Mar 20240.03600.03600.03600.03600.0360-
12 Mar 20240.03300.03600.03300.03600.0360366,859
11 Mar 20240.03600.03600.03500.03600.0360273,174
08 Mar 20240.03000.03600.03000.03600.0360466,149
07 Mar 20240.02900.03000.02900.03000.0300118,116
06 Mar 20240.03000.03300.02900.02900.0290248,300
05 Mar 20240.03000.03000.02900.02900.0290339,623
04 Mar 20240.03100.03100.02900.03000.0300812,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...