ASX:FASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	11.32	11.41	11.27	11.37	11.37	-	17,846
Aug 20, 2026	11.24	11.37	11.24	11.37	11.37	2.16%	23,905
Aug 19, 2026	11.18	11.18	11.11	11.13	11.13	-0.62%	5,156
Aug 18, 2026	11.34	11.34	11.20	11.20	11.20	-0.62%	85
Aug 17, 2026	11.27	11.35	11.23	11.27	11.27	-0.09%	26,641
Aug 14, 2026	11.35	11.47	11.28	11.28	11.28	-1.05%	22,373
Aug 13, 2026	11.46	11.47	11.40	11.40	11.40	0.18%	22,194
Aug 12, 2026	11.34	11.42	11.34	11.38	11.38	0.18%	24,382
Aug 11, 2026	11.44	11.45	11.33	11.36	11.36	-0.26%	22,530
Aug 10, 2026	11.37	11.39	11.32	11.39	11.39	0.71%	25,491
Aug 7, 2026	11.15	11.34	11.15	11.31	11.31	0.62%	26,867
Aug 6, 2026	11.32	11.32	11.24	11.24	11.24	-1.14%	11,798
Aug 5, 2026	11.18	11.38	11.17	11.37	11.37	2.80%	33,192
Aug 4, 2026	11.14	11.14	11.01	11.06	11.06	-0.09%	23,446
Aug 3, 2026	11.14	11.14	11.05	11.07	11.07	-0.90%	9,277
Jul 31, 2026	11.06	11.46	11.06	11.17	11.17	2.57%	35,992
Jul 30, 2026	10.92	11.04	10.84	10.89	10.89	0.46%	24,228
Jul 29, 2026	11.04	11.04	10.80	10.84	10.84	-0.09%	27,439
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