ASX:FASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	11.82	11.83	11.81	11.81	-	-	5
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
Mar 19, 2026	11.26	11.26	11.05	11.08	11.08	-1.42%	10,337
Mar 18, 2026	11.33	11.50	11.21	11.24	11.24	-0.79%	7,037
Mar 17, 2026	11.22	11.33	11.22	11.33	11.33	0.98%	5,223
Mar 16, 2026	11.23	11.25	11.16	11.22	11.22	-	19,878
Mar 13, 2026	11.09	11.24	11.05	11.22	11.22	0.27%	2,409
Mar 12, 2026	11.32	11.33	11.18	11.19	11.19	-2.19%	20,410
Mar 11, 2026	11.38	11.44	11.38	11.44	11.44	0.53%	4,851
Mar 10, 2026	11.01	11.45	11.01	11.38	11.38	3.27%	28,589
Mar 9, 2026	11.40	11.40	11.00	11.02	11.02	-4.59%	10,909
Mar 6, 2026	11.38	11.57	11.37	11.55	11.55	0.43%	22,817
Mar 5, 2026	11.59	11.59	11.48	11.50	11.50	1.32%	20,589
Mar 4, 2026	11.53	11.55	11.35	11.35	11.35	-3.40%	26,586
Mar 3, 2026	12.09	12.09	11.75	11.75	11.75	-2.81%	45,160
Mar 2, 2026	12.10	12.10	12.09	12.09	12.09	-0.08%	2,744