ASX:FASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.11	10.11	9.98	9.98	9.98	0.10%	1,985
Oct 29, 2026	10.16	10.16	9.97	9.97	9.97	-0.89%	63,781
Oct 28, 2026	10.02	10.07	10.02	10.06	10.06	0.90%	17,160
Oct 27, 2026	9.97	9.98	9.97	9.97	9.97	0.20%	26,841
Oct 26, 2026	9.95	9.96	9.92	9.95	9.95	0.20%	17,890
Oct 23, 2026	9.95	9.97	9.88	9.93	9.93	-2.93%	20,502
Oct 22, 2026	10.22	10.23	10.22	10.23	10.23	-0.49%	3,985
Oct 21, 2026	10.36	10.36	10.28	10.28	10.28	-0.58%	20,801
Oct 20, 2026	10.48	10.48	10.30	10.34	10.34	-1.34%	16,259
Oct 19, 2026	10.40	10.48	10.39	10.48	10.48	-0.85%	17,309
Oct 16, 2026	10.67	10.68	10.57	10.57	10.57	1.63%	41,161
Oct 15, 2026	10.43	10.44	10.40	10.40	10.40	-2.53%	16,018
Oct 14, 2026	10.63	10.67	10.63	10.67	10.67	0.66%	3,399
Oct 13, 2026	10.80	10.80	10.60	10.60	10.60	-1.67%	6,580
Oct 12, 2026	10.75	10.78	10.75	10.78	10.78	1.22%	8,282
Oct 9, 2026	10.63	10.65	10.59	10.65	10.65	-0.84%	3,690
Oct 8, 2026	10.83	10.83	10.71	10.74	10.74	-1.47%	60,416
Oct 7, 2026	10.93	10.94	10.88	10.90	10.90	-0.27%	12,496
Oct 6, 2026	11.06	11.06	10.77	10.93	10.93	-0.46%	22,053
Oct 5, 2026	11.00	11.09	10.95	10.98	10.98	0.92%	24,814
Oct 2, 2026	11.00	11.00	10.88	10.88	10.88	-1.00%	90,049
Oct 1, 2026	10.94	10.99	10.93	10.99	10.99	0.27%	17,761
Sep 30, 2026	11.01	11.01	10.96	10.96	10.96	0.18%	188
Sep 29, 2026	11.08	11.08	10.94	10.94	10.94	0.18%	204
Sep 28, 2026	11.00	11.00	10.92	10.92	10.92	-0.64%	19,793
Sep 25, 2026	11.06	11.06	10.91	10.99	10.99	-0.63%	17,056
Sep 24, 2026	11.14	11.15	11.05	11.06	11.06	-0.90%	18,112
Sep 23, 2026	11.24	11.24	11.12	11.16	11.16	-0.36%	17,182
Sep 22, 2026	11.21	11.24	11.20	11.20	11.20	1.36%	5,536
Sep 21, 2026	11.01	11.05	11.01	11.05	11.05	1.10%	7,358
Sep 18, 2026	10.95	10.95	10.92	10.93	10.93	0.64%	22,865
Sep 17, 2026	10.89	10.93	10.85	10.86	10.86	-0.28%	8,239
Sep 16, 2026	10.87	10.91	10.81	10.89	10.89	-0.09%	19,761
Sep 15, 2026	10.94	10.94	10.90	10.90	10.90	0.55%	17,409
Sep 14, 2026	10.85	10.85	10.84	10.84	10.84	-0.28%	12
Sep 11, 2026	10.91	10.97	10.85	10.87	10.87	-0.82%	25,045
Sep 10, 2026	10.96	10.96	10.96	10.96	10.96	-1.26%	24
Sep 9, 2026	11.07	11.13	11.07	11.10	11.10	-0.45%	26,001
Sep 8, 2026	11.10	11.15	11.10	11.15	11.15	0.54%	8,088
Sep 7, 2026	11.17	11.18	11.09	11.09	11.09	0.18%	22,902
Sep 4, 2026	11.13	11.13	11.07	11.07	11.07	0.73%	71,425
Sep 3, 2026	11.10	11.10	10.99	10.99	10.99	-0.36%	13,354
Sep 2, 2026	11.19	11.19	11.03	11.03	11.03	-1.43%	10,004
Sep 1, 2026	11.13	11.22	11.13	11.19	11.19	0.90%	6,630
Aug 31, 2026	11.15	11.15	11.08	11.09	11.09	-0.81%	19,413
Aug 28, 2026	11.22	11.30	11.18	11.18	11.18	-0.36%	34,309
Aug 27, 2026	11.33	11.33	11.22	11.22	11.22	-0.97%	5,393
Aug 26, 2026	11.33	11.33	11.33	11.33	11.33	1.61%	1,500
Aug 25, 2026	11.16	11.16	11.09	11.15	11.15	-0.62%	18,308
Aug 24, 2026	11.36	11.39	11.22	11.22	11.22	-1.32%	22,966