FSA Group Limited FSA
ASX · Australia · Finance
AUD 1.230.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.23 | -1.60% | AUD 1.23 | AUD 1.23 | AUD 1.23 | 4 |
| 2026-09-30 | AUD 1.25 | 0.00% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 0 |
| 2026-09-29 | AUD 1.25 | +2.04% | AUD 1.23 | AUD 1.25 | AUD 1.23 | 553 |
| 2026-09-28 | AUD 1.23 | 0.00% | AUD 1.22 | AUD 1.23 | AUD 1.22 | 1.32K |
| 2026-09-25 | AUD 1.23 | -2.78% | AUD 1.22 | AUD 1.23 | AUD 1.22 | 96 |
| 2026-09-24 | AUD 1.26 | 0.00% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 0 |
| 2026-09-23 | AUD 1.26 | 0.00% | AUD 1.23 | AUD 1.26 | AUD 1.23 | 2.18K |
| 2026-09-22 | AUD 1.26 | 0.00% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 0 |
| 2026-09-21 | AUD 1.26 | -0.79% | AUD 1.23 | AUD 1.26 | AUD 1.23 | 5.35K |
| 2026-09-18 | AUD 1.27 | 0.00% | AUD 1.27 | AUD 1.27 | AUD 1.27 | 0 |
| 2026-09-17 | AUD 1.27 | +5.39% | AUD 1.27 | AUD 1.27 | AUD 1.27 | 2.17K |
| 2026-09-16 | AUD 1.21 | -5.12% | AUD 1.26 | AUD 1.27 | AUD 1.21 | 238.82K |
| 2026-09-15 | AUD 1.27 | 0.00% | AUD 1.26 | AUD 1.27 | AUD 1.26 | 58.93K |
| 2026-09-14 | AUD 1.27 | +1.60% | AUD 1.25 | AUD 1.27 | AUD 1.25 | 72.46K |
| 2026-09-11 | AUD 1.25 | -0.40% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 4.94K |
| 2026-09-10 | AUD 1.25 | -0.40% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 630 |
| 2026-09-09 | AUD 1.26 | 0.00% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 185.37K |
| 2026-09-08 | AUD 1.26 | +0.80% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 10.39K |
| 2026-09-07 | AUD 1.25 | -0.79% | AUD 1.28 | AUD 1.28 | AUD 1.25 | 7.92K |
| 2026-09-04 | AUD 1.26 | 0.00% | AUD 1.26 | AUD 1.27 | AUD 1.25 | 7.54K |
| 2026-09-03 | AUD 1.26 | +0.80% | AUD 1.25 | AUD 1.26 | AUD 1.25 | 316.03K |
| 2026-09-02 | AUD 1.25 | -0.79% | AUD 1.26 | AUD 1.26 | AUD 1.20 | 146.21K |
| 2026-09-01 | AUD 1.26 | -1.18% | AUD 1.27 | AUD 1.28 | AUD 1.26 | 214.92K |
| 2026-08-31 | AUD 1.27 | +0.79% | AUD 1.29 | AUD 1.29 | AUD 1.27 | 53.61K |
| 2026-08-28 | AUD 1.26 | 0.00% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 0 |
| 2026-08-27 | AUD 1.26 | +0.40% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 4 |
| 2026-08-26 | AUD 1.26 | +0.40% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 5.26K |
| 2026-08-25 | AUD 1.25 | -1.18% | AUD 1.27 | AUD 1.27 | AUD 1.25 | 66.08K |
| 2026-08-24 | AUD 1.27 | +0.79% | AUD 1.27 | AUD 1.27 | AUD 1.27 | 42.03K |
| 2026-08-21 | AUD 1.26 | -3.08% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 3.09K |
| 2026-08-20 | AUD 1.30 | 0.00% | AUD 1.30 | AUD 1.30 | AUD 1.30 | 0 |
| 2026-08-19 | AUD 1.30 | -0.38% | AUD 1.30 | AUD 1.31 | AUD 1.29 | 163.52K |
| 2026-08-18 | AUD 1.30 | +0.38% | AUD 1.30 | AUD 1.30 | AUD 1.30 | 188.06K |
| 2026-08-17 | AUD 1.30 | +2.77% | AUD 1.27 | AUD 1.30 | AUD 1.27 | 42.96K |
| 2026-08-14 | AUD 1.26 | +0.80% | AUD 1.25 | AUD 1.26 | AUD 1.25 | 4.54K |
| 2026-08-13 | AUD 1.25 | -0.79% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 16 |
| 2026-08-12 | AUD 1.26 | +0.80% | AUD 1.25 | AUD 1.26 | AUD 1.25 | 10.71K |
| 2026-08-11 | AUD 1.25 | 0.00% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 2 |
| 2026-08-10 | AUD 1.25 | +0.40% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 4.01K |
| 2026-08-07 | AUD 1.25 | -0.79% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 1.25K |
| 2026-08-06 | AUD 1.26 | +3.28% | AUD 1.22 | AUD 1.26 | AUD 1.22 | 45.46K |
| 2026-08-05 | AUD 1.22 | -3.56% | AUD 1.23 | AUD 1.23 | AUD 1.22 | 4.65K |
| 2026-08-04 | AUD 1.26 | +0.80% | AUD 1.23 | AUD 1.26 | AUD 1.23 | 3.77K |
| 2026-08-03 | AUD 1.25 | 0.00% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 0 |
| 2026-07-31 | AUD 1.25 | 0.00% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 0 |
| 2026-07-30 | AUD 1.25 | +3.72% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 519 |
| 2026-07-29 | AUD 1.21 | -6.92% | AUD 1.25 | AUD 1.25 | AUD 1.21 | 84.90K |
| 2026-07-28 | AUD 1.30 | 0.00% | AUD 1.30 | AUD 1.30 | AUD 1.30 | 0 |
| 2026-07-27 | AUD 1.30 | +4.00% | AUD 1.30 | AUD 1.30 | AUD 1.30 | 37.14K |
| 2026-07-24 | AUD 1.25 | -2.34% | AUD 1.25 | AUD 1.25 | AUD 1.25 | 1.00K |
| 2026-07-23 | AUD 1.28 | 0.00% | AUD 1.28 | AUD 1.28 | AUD 1.28 | 1.34K |
| 2026-07-22 | AUD 1.28 | +2.40% | AUD 1.30 | AUD 1.30 | AUD 1.28 | 2.59K |
| 2026-07-21 | AUD 1.25 | -3.10% | AUD 1.28 | AUD 1.28 | AUD 1.25 | 31.92K |
| 2026-07-20 | AUD 1.29 | 0.00% | AUD 1.29 | AUD 1.29 | AUD 1.29 | 0 |
| 2026-07-17 | AUD 1.29 | -0.39% | AUD 1.29 | AUD 1.29 | AUD 1.29 | 3.31K |
| 2026-07-16 | AUD 1.29 | -0.38% | AUD 1.30 | AUD 1.30 | AUD 1.29 | 6.61K |
| 2026-07-15 | AUD 1.30 | +1.56% | AUD 1.30 | AUD 1.30 | AUD 1.30 | 939 |
| 2026-07-14 | AUD 1.28 | -0.78% | AUD 1.28 | AUD 1.28 | AUD 1.28 | 8.00K |
| 2026-07-13 | AUD 1.29 | +2.38% | AUD 1.28 | AUD 1.29 | AUD 1.28 | 6.85K |
| 2026-07-10 | AUD 1.26 | -7.69% | AUD 1.37 | AUD 1.37 | AUD 1.25 | 61.43K |
| 2026-07-09 | AUD 1.37 | 0.00% | AUD 1.37 | AUD 1.37 | AUD 1.37 | 0 |
| 2026-07-08 | AUD 1.37 | +5.00% | AUD 1.37 | AUD 1.38 | AUD 1.37 | 27.78K |
| 2026-07-07 | AUD 1.30 | 0.00% | AUD 1.30 | AUD 1.30 | AUD 1.30 | 0 |
| 2026-07-06 | AUD 1.30 | -2.99% | AUD 1.33 | AUD 1.33 | AUD 1.30 | 41.64K |
| 2026-07-03 | AUD 1.34 | 0.00% | AUD 1.34 | AUD 1.34 | AUD 1.34 | 0 |
| 2026-07-02 | AUD 1.34 | 0.00% | AUD 1.34 | AUD 1.34 | AUD 1.34 | 0 |
| 2026-07-01 | AUD 1.34 | 0.00% | AUD 1.34 | AUD 1.34 | AUD 1.34 | 0 |
| 2026-06-30 | AUD 1.34 | -2.90% | AUD 1.38 | AUD 1.38 | AUD 1.34 | 5.69K |
| 2026-06-29 | AUD 1.38 | 0.00% | AUD 1.39 | AUD 1.39 | AUD 1.38 | 5 |
| 2026-06-26 | AUD 1.38 | +0.36% | AUD 1.38 | AUD 1.39 | AUD 1.38 | 24.28K |
| 2026-06-25 | AUD 1.38 | -0.36% | AUD 1.38 | AUD 1.38 | AUD 1.38 | 68 |
| 2026-06-24 | AUD 1.38 | +1.47% | AUD 1.35 | AUD 1.38 | AUD 1.35 | 26.91K |
| 2026-06-23 | AUD 1.36 | +0.74% | AUD 1.36 | AUD 1.36 | AUD 1.36 | 39.32K |
| 2026-06-22 | AUD 1.35 | -0.74% | AUD 1.35 | AUD 1.35 | AUD 1.34 | 50.29K |
| 2026-06-19 | AUD 1.36 | 0.00% | AUD 1.36 | AUD 1.36 | AUD 1.36 | 0 |
| 2026-06-18 | AUD 1.36 | +4.62% | AUD 1.32 | AUD 1.37 | AUD 1.32 | 85.70K |
| 2026-06-17 | AUD 1.30 | 0.00% | AUD 1.30 | AUD 1.30 | AUD 1.30 | 744 |
| 2026-06-16 | AUD 1.30 | -1.52% | AUD 1.28 | AUD 1.32 | AUD 1.27 | 57.97K |
| 2026-06-15 | AUD 1.32 | +1.54% | AUD 1.30 | AUD 1.32 | AUD 1.29 | 24.93K |
| 2026-06-12 | AUD 1.30 | +2.77% | AUD 1.29 | AUD 1.30 | AUD 1.29 | 15.77K |
| 2026-06-11 | AUD 1.26 | +0.40% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 20.70K |
| 2026-06-10 | AUD 1.26 | 0.00% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 0 |
| 2026-06-09 | AUD 1.26 | 0.00% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 0 |
| 2026-06-05 | AUD 1.26 | 0.00% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 0 |
| 2026-06-04 | AUD 1.26 | 0.00% | AUD 1.26 | AUD 1.26 | AUD 1.26 | 0 |
| 2026-06-03 | AUD 1.26 | -1.56% | AUD 1.32 | AUD 1.32 | AUD 1.25 | 89.42K |
| 2026-06-02 | AUD 1.28 | 0.00% | AUD 1.28 | AUD 1.28 | AUD 1.28 | 0 |
| 2026-06-01 | AUD 1.28 | -5.19% | AUD 1.32 | AUD 1.34 | AUD 1.28 | 17.56K |
| 2026-05-29 | AUD 1.35 | 0.00% | AUD 1.33 | AUD 1.35 | AUD 1.33 | 1.00K |
| 2026-05-28 | AUD 1.35 | +1.89% | AUD 1.32 | AUD 1.35 | AUD 1.32 | 5.43K |