FSA Group Limited (FSA.AX)

ASX - ASX Delayed Price. Currency in AUD

0.9900

+0.0150

(+1.54%)

At close: 10:03AM AEST

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	10,000
Sep 21, 2023	0.9750	0.9750	0.9750	0.9750	0.9750	-
Sep 20, 2023	0.9750	0.9750	0.9750	0.9750	0.9750	-
Sep 19, 2023	0.9750	0.9750	0.9750	0.9750	0.9750	-
Sep 18, 2023	1.0000	1.0150	0.9750	0.9750	0.9750	65,088
Sep 15, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	-
Sep 14, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	-
Sep 13, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	-
Sep 12, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	819
Sep 11, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	969
Sep 08, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	-
Sep 07, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	57
Sep 06, 2023	0.9950	0.9950	0.9950	0.9950	0.9950	8,168
Sep 05, 2023	0.9950	0.9950	0.9950	0.9950	0.9950	1,232
Sep 04, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	26,208
Sep 01, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 31, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	3,119
Aug 30, 2023	0.9950	0.9950	0.9950	0.9950	0.9950	5,600
Aug 29, 2023	0.9850	0.9850	0.9850	0.9850	0.9850	2,850
Aug 28, 2023	1.0100	1.0100	0.9850	0.9850	0.9850	12,689
Aug 25, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 24, 2023	0.9950	1.0000	0.9950	1.0000	1.0000	42,439
Aug 23, 2023	1.0150	1.0150	1.0150	1.0150	1.0150	-
Aug 23, 2023	0.035 Dividend
Aug 22, 2023	1.0200	1.0200	1.0150	1.0150	0.9800	6,094
Aug 21, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	4,725
Aug 18, 2023	0.9650	1.0200	0.9650	1.0200	0.9848	410,594
Aug 17, 2023	0.9800	0.9950	0.9800	0.9950	0.9607	1,000
Aug 16, 2023	0.9500	0.9500	0.9500	0.9500	0.9172	-
Aug 15, 2023	0.9500	0.9500	0.9500	0.9500	0.9172	3,500
Aug 14, 2023	0.9900	0.9900	0.9700	0.9700	0.9366	9,280
Aug 11, 2023	0.9900	0.9900	0.9900	0.9900	0.9559	-
Aug 10, 2023	0.9900	0.9900	0.9900	0.9900	0.9559	-
Aug 09, 2023	0.9850	0.9900	0.9850	0.9900	0.9559	2,431
Aug 08, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Aug 07, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	6,000
Aug 04, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Aug 03, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Aug 02, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Aug 01, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	1
Jul 31, 2023	1.0000	1.0075	1.0000	1.0075	0.9728	80,004
Jul 28, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	-
Jul 27, 2023	1.0000	1.0200	1.0000	1.0200	0.9848	6,256
Jul 26, 2023	0.9850	0.9850	0.9800	0.9800	0.9462	7,126
Jul 25, 2023	0.9900	0.9900	0.9700	0.9700	0.9366	9,819
Jul 24, 2023	0.9900	1.0000	0.9900	1.0000	0.9655	3,888
Jul 21, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Jul 20, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Jul 19, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Jul 18, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Jul 17, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	3,000
Jul 14, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	2,000
Jul 13, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Jul 12, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Jul 11, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	-
Jul 10, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	10,030
Jul 07, 2023	0.9900	1.0000	0.9900	1.0000	0.9655	3,495
Jul 06, 2023	1.0100	1.0100	0.9800	0.9800	0.9462	31,860
Jul 05, 2023	0.9900	1.0100	0.9900	1.0100	0.9752	2,428
Jul 04, 2023	0.9900	0.9900	0.9900	0.9900	0.9559	1,008
Jul 03, 2023	1.0050	1.0050	0.9900	0.9900	0.9559	10,105
Jun 30, 2023	1.0100	1.0100	0.9800	0.9800	0.9462	2,001
Jun 29, 2023	0.9900	0.9900	0.9900	0.9900	0.9559	-
Jun 28, 2023	0.9900	0.9900	0.9900	0.9900	0.9559	10,000
Jun 27, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	20,000
Jun 26, 2023	0.9900	0.9900	0.9700	0.9700	0.9366	36,106
Jun 23, 2023	1.0000	1.0100	1.0000	1.0100	0.9752	95,354
Jun 22, 2023	0.9950	0.9950	0.9900	0.9900	0.9559	14,914
Jun 21, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	-
Jun 20, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	2,002
Jun 19, 2023	0.9800	0.9800	0.9800	0.9800	0.9462	3,550
Jun 16, 2023	1.0050	1.0200	0.9800	0.9800	0.9462	459,025
Jun 15, 2023	1.0050	1.0050	1.0050	1.0050	0.9703	-
Jun 14, 2023	1.0050	1.0050	1.0050	1.0050	0.9703	20
Jun 13, 2023	1.0000	1.0000	1.0000	1.0000	0.9655	10,323
Jun 09, 2023	1.0100	1.0200	1.0100	1.0200	0.9848	50,279
Jun 08, 2023	1.0100	1.0100	1.0000	1.0100	0.9752	34,721
Jun 07, 2023	0.9900	1.0200	0.9900	1.0200	0.9848	347,640
Jun 06, 2023	0.9650	0.9650	0.9650	0.9650	0.9317	-
Jun 05, 2023	0.9650	0.9650	0.9650	0.9650	0.9317	947
Jun 02, 2023	0.9500	0.9600	0.9500	0.9550	0.9221	14,700
Jun 01, 2023	1.0050	1.0050	1.0050	1.0050	0.9703	-
May 31, 2023	1.0050	1.0050	1.0050	1.0050	0.9703	-
May 30, 2023	0.9800	1.0050	0.9500	1.0050	0.9703	14,711
May 29, 2023	0.9900	1.0100	0.9900	1.0100	0.9752	8,634
May 26, 2023	1.0100	1.0100	1.0100	1.0100	0.9752	-
May 25, 2023	1.0050	1.0100	1.0050	1.0100	0.9752	43,512
May 24, 2023	1.0050	1.0050	1.0050	1.0050	0.9703	2,020
May 23, 2023	0.9900	0.9900	0.9900	0.9900	0.9559	2,500
May 22, 2023	0.9900	0.9900	0.9800	0.9800	0.9462	6,015
May 19, 2023	1.0100	1.0100	0.9900	0.9900	0.9559	20,673
May 18, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	-
May 17, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	-
May 16, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	-
May 15, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	10,000
May 12, 2023	0.9900	0.9900	0.9900	0.9900	0.9559	-
May 11, 2023	1.0000	1.0000	0.9900	0.9900	0.9559	25,974
May 10, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	-
May 09, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	-
May 08, 2023	1.0200	1.0200	1.0200	1.0200	0.9848	10,512
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,323.73-6.27(-0.14%)

Dow 3033,993.09-77.33(-0.23%)

Nasdaq13,221.74-2.24(-0.02%)

Russell 20001,779.19-2.63(-0.15%)

Crude Oil90.11+0.48(+0.54%)

Gold1,945.10+5.50(+0.28%)

FSA Group Limited (FSA.AX)

S&P 500
4,323.73
-6.27(-0.14%)

Dow 30
33,993.09
-77.33(-0.23%)

Nasdaq
13,221.74
-2.24(-0.02%)

Russell 2000
1,779.19
-2.63(-0.15%)

Crude Oil
90.11
+0.48(+0.54%)

Gold
1,945.10
+5.50(+0.28%)