Flagship Investments Limited (FSI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:35AM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 02 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 11,519 |
| 01 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 30 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 29 Apr 2024 | 1.8250 | 1.8250 | 1.8200 | 1.8200 | 1.8200 | 15,615 |
| 26 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 28,814 |
| 24 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 23 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 22 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 29,085 |
| 19 Apr 2024 | 1.9150 | 1.9150 | 1.8800 | 1.8800 | 1.8800 | 20,826 |
| 18 Apr 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 13,550 |
| 17 Apr 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 16 Apr 2024 | 2.0000 | 2.0000 | 1.9950 | 1.9950 | 1.9950 | 40,261 |
| 15 Apr 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 12 Apr 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 11 Apr 2024 | 1.9800 | 1.9950 | 1.9800 | 1.9950 | 1.9950 | 4,906 |
| 10 Apr 2024 | 1.9450 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 5,300 |
| 09 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 08 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,777 |
| 05 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 25,450 |
| 04 Apr 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 127,466 |
| 03 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 02 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 28 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 15,600 |
| 27 Mar 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 26 Mar 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 2,000 |
| 25 Mar 2024 | 1.9450 | 1.9500 | 1.9450 | 1.9450 | 1.9450 | 11,915 |
| 22 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1,345 |
| 21 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 20 Mar 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 5,900 |
| 19 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 18 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 15 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 14 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 13 Mar 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 11,000 |
| 12 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 11 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 08 Mar 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 23,800 |
| 07 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 06 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 05 Mar 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 21,000 |
| 04 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 01 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 29 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 28 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 26 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 23 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,471 |
| 22 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 21 Feb 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 18,313 |
| 20 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 31,333 |
| 19 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 24,152 |
| 16 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 2,439 |
| 15 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 17,000 |
| 14 Feb 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 12,097 |
| 13 Feb 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 52,246 |
| 12 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 09 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 264 |
| 08 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 07 Feb 2024 | 1.9000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 900 |
| 07 Feb 2024 | 0.049 Dividend | |||||
| 06 Feb 2024 | 1.8650 | 1.9500 | 1.8650 | 1.9500 | 1.9010 | 12,510 |
| 05 Feb 2024 | 1.8250 | 1.8250 | 1.8100 | 1.8100 | 1.7645 | 5,590 |
| 02 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8035 | - |
| 01 Feb 2024 | 1.8250 | 1.8500 | 1.8250 | 1.8500 | 1.8035 | 12,347 |
| 31 Jan 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8279 | 2,000 |
| 30 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 29 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 25 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 24 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 23 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 22 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 19 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 18 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 17 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 16 Jan 2024 | 1.8100 | 1.8100 | 1.8050 | 1.8050 | 1.7596 | 4,994 |
| 15 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 12 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 11 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 10 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 09 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 08 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | 1,638 |
| 05 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7548 | - |
| 04 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7548 | - |
| 03 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7548 | - |
| 02 Jan 2024 | 1.8150 | 1.8150 | 1.8000 | 1.8000 | 1.7548 | 8,051 |
| 29 Dec 2023 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | - |
| 28 Dec 2023 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7596 | 1,100 |
| 27 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7450 | - |
| 22 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7450 | - |
| 21 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7450 | - |
| 20 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7450 | - |
| 19 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7450 | - |
| 18 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7450 | - |
| 15 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7450 | - |
| 14 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7450 | 7,138 |
| 13 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7450 | 3,340 |
| 12 Dec 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7109 | 4,633 |
| 11 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7060 | - |
| 08 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7060 | 12,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.