ASX:FASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	11.83	11.84	11.76	11.82	11.82	0.51%	16,906
Dec 24, 2025	11.90	11.90	11.74	11.76	11.76	-0.76%	20,114
Dec 23, 2025	11.86	11.86	11.82	11.85	11.85	0.25%	4,959
Dec 22, 2025	11.89	11.91	11.82	11.82	11.82	0.42%	8,908
Dec 19, 2025	11.75	11.77	11.72	11.77	11.77	0.43%	10,389
Dec 18, 2025	11.65	11.72	11.65	11.72	11.72	0.09%	15,664
Dec 17, 2025	11.71	11.72	11.66	11.71	11.71	0.26%	24,147
Dec 16, 2025	11.84	11.84	11.68	11.68	11.68	-1.27%	15,000
Dec 15, 2025	11.83	11.83	11.79	11.83	11.83	-	503
Dec 12, 2025	11.79	11.84	11.76	11.83	11.83	0.94%	26,855
Dec 11, 2025	11.81	11.81	11.72	11.72	11.72	-0.76%	5,672
Dec 10, 2025	11.82	11.82	11.78	11.81	11.81	0.08%	21,157
Dec 9, 2025	11.90	11.93	11.80	11.80	11.80	-0.76%	28,930
Dec 8, 2025	12.02	12.02	11.88	11.89	11.89	-1.08%	5,909
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