ASX:FASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.85	10.95	10.85	10.94	10.94	-1.08%	7,709
Mar 26, 2026	11.28	11.28	11.06	11.06	11.06	-1.07%	1,684
Mar 25, 2026	10.98	11.21	10.96	11.18	11.18	1.36%	19,076
Mar 24, 2026	11.07	11.07	11.02	11.03	11.03	3.28%	2,268
Mar 23, 2026	10.89	10.89	10.60	10.68	10.68	-2.82%	2,906
Mar 20, 2026	11.00	11.01	10.88	10.99	10.99	-0.81%	15,189
Mar 19, 2026	11.26	11.26	11.05	11.08	11.08	-1.42%	10,337
Mar 18, 2026	11.33	11.50	11.21	11.24	11.24	-0.79%	7,037
Mar 17, 2026	11.22	11.33	11.22	11.33	11.33	0.98%	5,223
Mar 16, 2026	11.23	11.25	11.16	11.22	11.22	-	19,878
Mar 13, 2026	11.09	11.24	11.05	11.22	11.22	0.27%	2,409
Mar 12, 2026	11.32	11.33	11.18	11.19	11.19	-2.19%	20,410
Mar 11, 2026	11.38	11.44	11.38	11.44	11.44	0.53%	4,851
Mar 10, 2026	11.01	11.45	11.01	11.38	11.38	3.27%	28,589
Mar 9, 2026	11.40	11.40	11.00	11.02	11.02	-4.59%	10,909
Mar 6, 2026	11.38	11.57	11.37	11.55	11.55	0.43%	22,817
Mar 5, 2026	11.59	11.59	11.48	11.50	11.50	1.32%	20,589
Mar 4, 2026	11.53	11.55	11.35	11.35	11.35	-3.40%	26,586
Mar 3, 2026	12.09	12.09	11.75	11.75	11.75	-2.81%	45,160
Mar 2, 2026	12.10	12.10	12.09	12.09	12.09	-0.08%	2,744
Feb 27, 2026	12.17	12.17	12.10	12.10	12.10	-0.62%	2,694
Feb 26, 2026	12.24	12.31	12.18	12.18	12.18	-0.20%	26,890
Feb 25, 2026	12.25	12.26	12.18	12.20	12.20	0.83%	3,526
Feb 24, 2026	12.06	12.14	12.03	12.10	12.10	0.33%	49,587
Feb 23, 2026	11.93	12.08	11.83	12.06	12.06	1.09%	3,177
Feb 20, 2026	11.97	11.97	11.91	11.93	11.93	-0.33%	1,268
Feb 19, 2026	11.99	12.01	11.95	11.97	11.97	0.80%	577
Feb 18, 2026	11.86	11.88	11.84	11.88	11.88	0.13%	526
Feb 17, 2026	11.85	11.86	11.85	11.86	11.86	0.17%	136
Feb 16, 2026	11.72	11.85	11.72	11.84	11.84	0.68%	2,236
Feb 13, 2026	11.80	11.81	11.76	11.76	11.76	-2.00%	12,616
Feb 12, 2026	12.07	12.07	11.91	12.00	12.00	0.08%	989
Feb 11, 2026	11.93	11.99	11.89	11.99	11.99	1.27%	15,031
Feb 10, 2026	11.95	11.95	11.77	11.84	11.84	0.08%	4,965
Feb 9, 2026	11.86	11.86	11.77	11.83	11.83	1.37%	2,614
Feb 6, 2026	11.68	11.70	11.60	11.67	11.67	0.43%	18,331
Feb 5, 2026	11.70	11.70	11.62	11.62	11.62	-0.68%	2,311
Feb 4, 2026	11.64	11.70	11.59	11.70	11.70	0.52%	6,529
Feb 3, 2026	11.78	11.78	11.59	11.64	11.64	0.26%	32,276
Feb 2, 2026	11.85	11.85	11.57	11.61	11.61	-1.94%	19,963
Jan 30, 2026	11.86	11.86	11.84	11.84	11.84	0.08%	27
Jan 29, 2026	11.91	11.91	11.83	11.83	11.83	-1.17%	3,180
Jan 28, 2026	11.86	11.97	11.86	11.97	11.97	1.35%	1,070
Jan 27, 2026	11.88	11.88	11.79	11.81	11.81	-0.59%	13,450
Jan 23, 2026	11.86	11.88	11.86	11.88	11.88	0.25%	191
Jan 22, 2026	11.80	11.92	11.80	11.85	11.85	-0.08%	2,132
Jan 21, 2026	11.90	11.93	11.86	11.86	11.86	-1.00%	10,381
Jan 20, 2026	12.12	12.12	11.96	11.98	11.98	-0.66%	17,391
Jan 19, 2026	12.00	12.11	12.00	12.06	12.06	-0.50%	18,740
Jan 16, 2026	12.14	12.14	12.11	12.12	12.12	0.08%	3,162