ASX:FASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.02	12.02	11.92	12.02	12.02	0.08%	8,535
Dec 4, 2025	12.07	12.07	11.94	12.01	12.01	-0.41%	33,167
Dec 3, 2025	12.11	12.11	12.06	12.06	12.06	-0.41%	7,721
Dec 2, 2025	12.10	12.11	12.10	12.11	12.11	0.17%	2,067
Dec 1, 2025	12.14	12.14	12.07	12.09	12.09	-0.33%	4,883
Nov 28, 2025	12.17	12.17	12.12	12.13	12.13	-0.41%	14,857
Nov 27, 2025	12.22	12.22	12.12	12.18	12.18	-0.16%	20,985
Nov 26, 2025	12.26	12.26	12.20	12.20	12.20	1.08%	14,607
Nov 25, 2025	12.19	12.19	12.07	12.07	12.07	0.17%	14,668
Nov 24, 2025	12.08	12.08	12.05	12.05	12.05	-0.50%	6,012
Nov 21, 2025	12.33	12.33	12.11	12.11	12.11	-1.78%	4,720
Nov 20, 2025	12.21	12.33	12.21	12.33	12.33	1.90%	10,637
Nov 19, 2025	12.20	12.20	12.10	12.10	12.10	-0.41%	10,043
Nov 18, 2025	12.35	12.36	12.15	12.15	12.15	-1.62%	1,262
Nov 17, 2025	12.39	12.39	12.24	12.35	12.35	-0.32%	11,727
Nov 14, 2025	12.40	12.42	12.38	12.39	12.39	-0.08%	8,628
Nov 13, 2025	12.38	12.40	12.38	12.40	12.40	-0.64%	13,766
Nov 12, 2025	12.44	12.51	12.44	12.48	12.48	0.40%	6,434
Nov 11, 2025	12.45	12.49	12.43	12.43	12.43	0.73%	15,469
Nov 10, 2025	12.40	12.40	12.34	12.34	12.34	-0.32%	1,918
Nov 7, 2025	12.37	12.39	12.37	12.38	12.38	-	13,784
Nov 6, 2025	12.34	12.38	12.29	12.38	12.38	0.65%	8,231
Nov 5, 2025	12.30	12.34	12.24	12.30	12.30	-0.32%	18,433
Nov 4, 2025	12.34	12.35	12.34	12.34	12.34	0.24%	10,487
Nov 3, 2025	12.43	12.43	12.28	12.31	12.31	-0.89%	5,453
Oct 31, 2025	12.38	12.44	12.38	12.42	12.42	0.08%	12,465
Oct 30, 2025	12.45	12.47	12.40	12.41	12.41	-0.24%	12,939
Oct 29, 2025	12.44	12.46	12.44	12.44	12.44	0.08%	10,707
Oct 28, 2025	12.55	12.55	12.43	12.43	12.43	-0.96%	10,235
Oct 27, 2025	12.51	12.55	12.48	12.55	12.55	0.32%	17,297
Oct 24, 2025	12.46	12.51	12.46	12.51	12.51	0.72%	34,853
Oct 23, 2025	12.42	12.42	12.38	12.42	12.42	0.08%	49,110
Oct 22, 2025	12.51	12.51	12.41	12.41	12.41	-1.12%	6,446
Oct 21, 2025	12.51	12.55	12.50	12.55	12.55	1.13%	23,289
Oct 20, 2025	12.36	12.44	12.33	12.41	12.41	0.32%	49,500
Oct 17, 2025	12.40	12.40	12.35	12.37	12.37	-0.56%	12,657
Oct 16, 2025	12.36	12.44	12.36	12.44	12.44	1.14%	22,112
Oct 15, 2025	12.28	12.30	12.24	12.30	12.30	-0.73%	27,080
Oct 14, 2025	12.39	12.40	12.38	12.39	12.39	1.81%	23,081
Oct 13, 2025	12.35	12.35	12.17	12.17	12.17	-1.70%	26,973
Oct 10, 2025	12.38	12.40	12.38	12.38	12.38	-0.24%	6,162
Oct 9, 2025	12.42	12.42	12.39	12.41	12.41	-0.16%	10,581
Oct 8, 2025	12.43	12.43	12.43	12.43	12.43	-	263
Oct 7, 2025	12.42	12.43	12.42	12.43	12.43	1.22%	2,872
Oct 6, 2025	12.33	12.33	12.28	12.28	12.28	-0.41%	19,411
Oct 3, 2025	12.33	12.33	12.33	12.33	12.33	0.08%	698
Oct 2, 2025	12.29	12.32	12.25	12.32	12.32	1.40%	16,420
Oct 1, 2025	12.15	12.15	12.15	12.15	12.15	0.33%	20
Sep 30, 2025	12.11	12.17	12.10	12.11	12.11	-	32,230
Sep 29, 2025	12.06	12.11	12.06	12.11	12.11	0.83%	10,745