Fidelity Asia Active ETF (ASX:FASI)
Australia · Delayed Price · Currency is AUD 11.80
+0.06 (0.51%)
Last updated: Sep 10, 2025, 1:05 PM AEST
ASX:FASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.75 | 11.79 | 11.75 | 11.79 | - | -0.17% | 5,100 |
| Sep 10, 2025 | 11.78 | 11.81 | 11.78 | 11.81 | - | 0.60% | 8,183 |
| Sep 9, 2025 | 11.67 | 11.74 | 11.67 | 11.74 | - | 0.69% | 21,311 |
| Sep 8, 2025 | 11.65 | 11.67 | 11.65 | 11.66 | - | 0.43% | 21,555 |
| Sep 5, 2025 | 11.53 | 11.61 | 11.53 | 11.61 | - | 1.04% | 21,827 |
| Sep 4, 2025 | 11.53 | 11.53 | 11.49 | 11.49 | - | -0.17% | 15,459 |
| Sep 3, 2025 | 11.49 | 11.55 | 11.49 | 11.51 | - | -0.26% | 26,638 |
| Sep 2, 2025 | 11.54 | 11.55 | 11.53 | 11.54 | - | 0.26% | 17,043 |
| Sep 1, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | - | -0.09% | 5,596 |
| Aug 29, 2025 | 11.51 | 11.55 | 11.50 | 11.52 | - | -0.43% | 20,719 |
| Aug 28, 2025 | 11.60 | 11.60 | 11.56 | 11.57 | - | -1.28% | 15,386 |
| Aug 27, 2025 | 11.83 | 11.83 | 11.72 | 11.72 | - | -0.76% | 15,106 |
| Aug 26, 2025 | 11.79 | 11.81 | 11.79 | 11.81 | - | -0.25% | 31,253 |
| Aug 25, 2025 | 11.74 | 11.86 | 11.74 | 11.84 | - | 0.77% | 19,303 |
| Aug 22, 2025 | 11.72 | 11.78 | 11.69 | 11.75 | - | 0.43% | 15,443 |
| Aug 21, 2025 | 11.69 | 11.70 | 11.69 | 11.70 | - | 0.43% | 16,807 |
| Aug 20, 2025 | 11.59 | 11.65 | 11.58 | 11.65 | - | 0.78% | 40,886 |
| Aug 19, 2025 | 11.54 | 11.56 | 11.53 | 11.56 | - | 0.26% | 16,496 |
| Aug 18, 2025 | 11.56 | 11.56 | 11.53 | 11.53 | - | 0.09% | 16,696 |
| Aug 15, 2025 | 11.50 | 11.54 | 11.49 | 11.52 | - | 0.52% | 7,060 |
| Aug 14, 2025 | 11.48 | 11.49 | 11.45 | 11.46 | - | 0.17% | 32,292 |
| Aug 13, 2025 | 11.30 | 11.45 | 11.30 | 11.44 | - | 2.42% | 15,637 |
| Aug 12, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | - | - | 2,647 |
| Aug 11, 2025 | 11.21 | 11.21 | 11.17 | 11.17 | - | -0.62% | 11,441 |
| Aug 8, 2025 | 11.22 | 11.27 | 11.21 | 11.24 | - | 0.81% | 40,310 |
| Aug 6, 2025 | 11.21 | 11.21 | 11.15 | 11.15 | - | -0.98% | 8,351 |
| Aug 5, 2025 | 11.18 | 11.26 | 11.18 | 11.26 | - | 1.17% | 19,194 |
| Aug 4, 2025 | 11.04 | 11.15 | 11.04 | 11.13 | - | -0.89% | 40,915 |
| Aug 1, 2025 | 11.24 | 11.25 | 11.21 | 11.23 | - | -0.27% | 20,965 |
| Jul 31, 2025 | 11.31 | 11.35 | 11.26 | 11.26 | - | -0.71% | 15,702 |
| Jul 30, 2025 | 11.24 | 11.34 | 11.24 | 11.34 | - | 1.16% | 549 |
| Jul 29, 2025 | 11.22 | 11.24 | 11.21 | 11.21 | - | 0.09% | 31,998 |
| Jul 28, 2025 | 11.14 | 11.20 | 11.14 | 11.20 | - | 0.54% | 23 |
| Jul 25, 2025 | 11.15 | 11.18 | 11.12 | 11.14 | - | -0.27% | 20,098 |
| Jul 24, 2025 | 11.16 | 11.21 | 11.16 | 11.17 | - | 0.18% | 14,789 |
| Jul 23, 2025 | 11.15 | 11.17 | 11.12 | 11.15 | - | - | 38,711 |
| Jul 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | 0.18% | 15,000 |
| Jul 21, 2025 | 11.08 | 11.13 | 11.08 | 11.13 | - | 0.45% | 13 |
| Jul 18, 2025 | 11.11 | 11.14 | 11.08 | 11.08 | - | 0.27% | 7,589 |
| Jul 17, 2025 | 10.99 | 11.05 | 10.99 | 11.05 | - | 1.01% | 12,673 |
| Jul 16, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | - | 1.02% | 306 |
| Jul 15, 2025 | 10.79 | 10.83 | 10.78 | 10.83 | - | 1.21% | 15,062 |
| Jul 14, 2025 | 10.73 | 10.73 | 10.70 | 10.70 | - | -0.65% | 76 |
| Jul 11, 2025 | 10.72 | 10.78 | 10.72 | 10.77 | - | -0.09% | 41,532 |
| Jul 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | - | 0.19% | 6,493 |
| Jul 9, 2025 | 10.81 | 10.81 | 10.76 | 10.76 | - | -0.28% | 20,452 |
| Jul 8, 2025 | 10.83 | 10.83 | 10.79 | 10.79 | - | -0.09% | 101,899 |
| Jul 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | 0.56% | 4,470 |
| Jul 4, 2025 | 10.79 | 10.79 | 10.74 | 10.74 | - | -0.56% | 18,389 |
| Jul 3, 2025 | 10.85 | 10.86 | 10.80 | 10.80 | - | 0.09% | 72,169 |