ASX:FASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	12.12	12.12	12.11	12.11	12.11	-0.66%	1,473
Jan 14, 2026	12.19	12.19	12.19	12.19	12.19	0.33%	1,260
Jan 13, 2026	12.15	12.16	12.12	12.15	12.15	0.58%	266
Jan 12, 2026	12.01	12.17	12.01	12.08	12.08	0.75%	5,969
Jan 8, 2026	12.08	12.08	11.99	11.99	11.99	-0.25%	16,604
Jan 7, 2026	12.09	12.11	12.01	12.02	12.02	0.08%	7,876
Jan 6, 2026	12.05	12.05	12.01	12.01	12.01	-	2,961
Jan 5, 2026	11.94	12.06	11.94	12.01	12.01	0.76%	21,628
Jan 2, 2026	11.74	11.92	11.74	11.92	11.92	1.62%	13,321
Dec 31, 2025	11.73	11.73	11.73	11.73	11.73	0.26%	374
Dec 30, 2025	11.70	11.75	11.70	11.70	11.70	-1.02%	3,429
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