ASX:FASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.74	11.94	11.74	11.87	11.87	0.42%	23,448
May 29, 2026	11.72	11.82	11.69	11.82	11.82	1.72%	11,389
May 28, 2026	11.84	11.84	11.58	11.62	11.62	-1.78%	6,053
May 27, 2026	11.85	11.88	11.83	11.83	11.83	0.68%	5,257
May 26, 2026	12.07	12.07	11.74	11.75	11.75	-0.51%	16,985
May 25, 2026	11.74	11.84	11.72	11.81	11.81	1.11%	19,549
May 22, 2026	11.67	11.68	11.63	11.68	11.68	0.17%	627
May 21, 2026	11.63	11.72	11.63	11.66	11.66	2.46%	23,061
May 20, 2026	11.57	11.57	11.38	11.38	11.38	-1.56%	16,811
May 19, 2026	11.57	11.57	11.47	11.56	11.56	-0.43%	1,760
May 18, 2026	11.57	11.62	11.57	11.61	11.61	0.17%	7,731
May 15, 2026	11.89	11.89	11.59	11.59	11.59	-1.95%	15,361
May 14, 2026	12.01	12.01	11.77	11.82	11.82	-	939
May 13, 2026	11.71	11.82	11.71	11.82	11.82	0.25%	1,109
May 12, 2026	11.82	11.83	11.79	11.79	11.79	-0.17%	566
May 11, 2026	11.87	11.87	11.81	11.81	11.81	0.51%	10,653
May 8, 2026	11.80	11.80	11.75	11.75	11.75	-1.43%	16,084
May 7, 2026	11.77	11.92	11.77	11.92	11.92	3.29%	3,351
May 6, 2026	11.55	11.55	11.53	11.54	11.54	1.23%	3,337
May 5, 2026	11.33	11.40	11.33	11.40	11.40	0.26%	12,903
May 4, 2026	11.32	11.38	11.32	11.37	11.37	0.44%	15,233
May 1, 2026	11.28	11.32	11.28	11.32	11.32	0.89%	10,744
Apr 30, 2026	11.27	11.28	11.19	11.22	11.22	-	1,512
Apr 29, 2026	11.09	11.24	11.05	11.22	11.22	0.54%	8,690
Apr 28, 2026	11.34	11.34	11.16	11.16	11.16	-1.59%	18,600
Apr 27, 2026	11.31	11.45	11.31	11.34	11.34	0.27%	228
Apr 24, 2026	11.22	11.31	11.20	11.31	11.31	0.44%	5,171
Apr 23, 2026	11.38	11.38	11.23	11.26	11.26	-0.62%	17,105
Apr 22, 2026	11.44	11.44	11.26	11.33	11.33	-0.96%	16,189
Apr 21, 2026	11.41	11.44	11.37	11.44	11.44	0.35%	8,135
Apr 20, 2026	11.39	11.46	11.36	11.40	11.40	1.15%	6,948
Apr 17, 2026	11.40	11.40	11.25	11.27	11.27	-1.31%	3,702
Apr 16, 2026	11.37	11.42	11.36	11.42	11.42	-0.17%	20,045
Apr 15, 2026	11.47	11.47	11.44	11.44	11.44	0.79%	6,349
Apr 14, 2026	11.37	11.38	11.34	11.35	11.35	0.71%	26,151
Apr 13, 2026	11.38	11.38	11.26	11.27	11.27	-0.97%	22,691
Apr 10, 2026	11.41	11.41	11.38	11.38	11.38	-0.18%	4,520
Apr 9, 2026	11.41	11.46	11.37	11.40	11.40	0.18%	2,071
Apr 8, 2026	11.26	11.39	11.03	11.38	11.38	2.80%	47,544
Apr 7, 2026	11.19	11.19	11.06	11.07	11.07	0.82%	4,281
Apr 2, 2026	11.19	11.19	10.98	10.98	10.98	-1.52%	11,901
Apr 1, 2026	11.06	11.15	11.06	11.15	11.15	2.86%	4,608
Mar 31, 2026	10.90	10.90	10.79	10.84	10.84	-0.55%	18,439
Mar 30, 2026	10.89	10.90	10.78	10.90	10.90	-0.37%	2,258
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