ASX:FASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.04	11.06	10.83	10.85	10.85	-1.63%	38,791
Jul 27, 2026	11.01	11.07	10.98	11.03	11.03	0.82%	8,976
Jul 24, 2026	11.11	11.11	10.94	10.94	10.94	-2.15%	5,659
Jul 23, 2026	11.22	11.27	11.18	11.18	11.18	-0.18%	16,631
Jul 22, 2026	11.29	11.31	11.19	11.20	11.20	0.18%	20,691
Jul 21, 2026	10.90	11.19	10.90	11.18	11.18	2.38%	7,504
Jul 20, 2026	10.90	10.98	10.90	10.92	10.92	0.55%	6,741
Jul 17, 2026	11.18	11.18	10.86	10.86	10.86	-4.23%	10,330
Jul 16, 2026	11.28	11.35	11.27	11.34	11.34	-0.61%	1,943
Jul 15, 2026	11.37	11.47	11.34	11.41	11.41	1.15%	11,545
Jul 14, 2026	11.28	11.30	11.10	11.28	11.28	-0.62%	14,391
Jul 13, 2026	11.51	11.60	11.28	11.35	11.35	-2.99%	21,603
Jul 10, 2026	11.70	11.70	11.70	11.70	11.70	1.47%	1,111
Jul 9, 2026	11.50	11.53	11.49	11.53	11.53	-0.26%	17,953
Jul 8, 2026	11.57	11.65	11.50	11.56	11.56	0.52%	6,303
Jul 7, 2026	11.64	11.64	11.50	11.50	11.50	-1.20%	3,559
Jul 6, 2026	11.65	11.65	11.62	11.64	11.64	-	17,275
Jul 3, 2026	11.39	11.64	11.33	11.64	11.64	0.69%	7,547
Jul 2, 2026	11.68	11.68	11.51	11.56	11.56	-0.94%	4,196
Jul 1, 2026	11.87	11.87	11.67	11.67	11.67	-0.24%	21,321
Jun 30, 2026	12.41	12.46	12.37	12.46	11.70	0.73%	153
Jun 29, 2026	12.21	12.37	12.21	12.37	11.61	1.64%	29,182
Jun 26, 2026	12.26	12.26	12.14	12.17	11.43	-2.64%	6,612
Jun 25, 2026	12.45	12.50	12.45	12.50	11.74	2.12%	626
Jun 24, 2026	12.20	12.24	12.18	12.24	11.49	-0.16%	6,345
Jun 23, 2026	12.50	12.53	12.26	12.26	11.51	-1.68%	20,131
Jun 22, 2026	12.35	12.50	12.35	12.47	11.71	0.65%	12,276
Jun 19, 2026	12.46	12.47	12.39	12.39	11.63	0.41%	4,883
Jun 18, 2026	12.21	12.34	12.21	12.34	11.59	1.56%	114
Jun 17, 2026	12.02	12.15	12.02	12.15	11.41	0.25%	1,151
Jun 16, 2026	12.10	12.12	12.07	12.12	11.38	0.41%	215
Jun 15, 2026	11.95	12.07	11.95	12.07	11.33	2.46%	18,692
Jun 12, 2026	11.85	11.85	11.75	11.78	11.06	3.24%	3,108
Jun 11, 2026	11.41	11.54	11.36	11.41	10.71	-0.52%	17,251
Jun 10, 2026	11.59	11.59	11.39	11.47	10.77	-0.95%	11,964
Jun 9, 2026	11.67	11.67	11.45	11.58	10.87	-0.77%	3,810
Jun 5, 2026	11.84	11.84	11.67	11.67	10.96	-2.51%	3,743
Jun 4, 2026	12.16	12.16	11.94	11.97	11.24	-1.56%	49,509
Jun 3, 2026	12.17	12.18	12.11	12.16	11.42	0.91%	844
Jun 2, 2026	11.88	12.05	11.88	12.05	11.31	1.52%	6,280
Jun 1, 2026	11.74	11.94	11.74	11.87	11.14	0.42%	23,448
May 29, 2026	11.72	11.82	11.69	11.82	11.10	1.72%	11,389
May 28, 2026	11.84	11.84	11.58	11.62	10.91	-1.78%	6,053
May 27, 2026	11.85	11.88	11.83	11.83	11.11	0.68%	5,257
May 26, 2026	12.07	12.07	11.74	11.75	11.03	-0.51%	16,985
May 25, 2026	11.74	11.84	11.72	11.81	11.09	1.11%	19,549
May 22, 2026	11.67	11.68	11.63	11.68	10.97	0.17%	627
May 21, 2026	11.63	11.72	11.63	11.66	10.95	2.46%	23,061
May 20, 2026	11.57	11.57	11.38	11.38	10.68	-1.56%	16,811
May 19, 2026	11.57	11.57	11.47	11.56	10.85	-0.43%	1,760