Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 9.02
-0.10 (-1.10%)
At close: Dec 29, 2025
ASX:FIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.06 | 9.06 | 9.05 | 9.05 | 9.05 | 0.78% | 139 |
| Dec 30, 2025 | 9.05 | 9.05 | 8.98 | 8.98 | 8.98 | -0.44% | 22,822 |
| Dec 29, 2025 | 9.13 | 9.20 | 9.02 | 9.02 | 9.02 | -1.10% | 4,534 |
| Dec 24, 2025 | 9.15 | 9.17 | 9.12 | 9.12 | 9.12 | - | 5,508 |
| Dec 23, 2025 | 9.21 | 9.21 | 9.12 | 9.12 | 9.12 | -0.98% | 1,532 |
| Dec 22, 2025 | 9.18 | 9.26 | 9.18 | 9.21 | 9.21 | 0.66% | 1,033 |
| Dec 19, 2025 | 9.12 | 9.16 | 9.07 | 9.15 | 9.15 | 0.55% | 292 |
| Dec 18, 2025 | 9.04 | 9.10 | 9.03 | 9.10 | 9.10 | 0.55% | 59 |
| Dec 17, 2025 | 9.07 | 9.07 | 9.02 | 9.05 | 9.05 | -0.11% | 136 |
| Dec 15, 2025 | 9.08 | 9.12 | 9.06 | 9.06 | 9.06 | - | 307 |
| Dec 12, 2025 | 9.11 | 9.12 | 9.04 | 9.06 | 9.06 | 0.44% | 2,354 |
| Dec 11, 2025 | 9.06 | 9.08 | 9.02 | 9.02 | 9.02 | -0.88% | 580 |
| Dec 10, 2025 | 9.08 | 9.10 | 9.08 | 9.10 | 9.10 | 1.00% | 114 |
| Dec 9, 2025 | 9.11 | 9.11 | 9.01 | 9.01 | 9.01 | -0.99% | 9,920 |
| Dec 8, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -0.66% | 992 |
| Dec 5, 2025 | 9.16 | 9.20 | 9.16 | 9.16 | 9.16 | 0.44% | 560 |
| Dec 4, 2025 | 9.21 | 9.21 | 9.10 | 9.12 | 9.12 | -0.55% | 2,337 |
| Dec 3, 2025 | 9.14 | 9.23 | 9.14 | 9.17 | 9.17 | -0.97% | 7,456 |
| Dec 2, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.80% | 1 |
| Dec 1, 2025 | 9.44 | 9.44 | 9.35 | 9.43 | 9.43 | 0.86% | 365 |
| Nov 28, 2025 | 9.37 | 9.38 | 9.35 | 9.35 | 9.35 | -0.43% | 127 |
| Nov 27, 2025 | 9.40 | 9.40 | 9.36 | 9.39 | 9.39 | 0.32% | 18 |
| Nov 26, 2025 | 9.43 | 9.43 | 9.36 | 9.36 | 9.36 | - | 109 |
| Nov 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% | 87 |
| Nov 24, 2025 | 9.39 | 9.40 | 9.38 | 9.38 | 9.38 | -1.47% | 397 |
| Nov 21, 2025 | 9.60 | 9.60 | 9.49 | 9.52 | 9.52 | 0.74% | 21 |
| Nov 20, 2025 | 9.45 | 9.54 | 9.45 | 9.45 | 9.45 | 0.43% | 500 |
| Nov 19, 2025 | 9.40 | 9.41 | 9.39 | 9.41 | 9.41 | 0.11% | 2,091 |
| Nov 18, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 0.75% | 98 |
| Nov 17, 2025 | 9.37 | 9.37 | 9.31 | 9.33 | 9.33 | 0.11% | 159 |
| Nov 14, 2025 | 9.40 | 9.40 | 9.32 | 9.32 | 9.32 | 0.11% | 16 |
| Nov 13, 2025 | 9.36 | 9.36 | 9.30 | 9.31 | 9.31 | -0.32% | 1,952 |
| Nov 12, 2025 | 9.38 | 9.43 | 9.34 | 9.34 | 9.34 | 0.76% | 7,839 |
| Nov 11, 2025 | 9.28 | 9.28 | 9.27 | 9.27 | 9.27 | -0.43% | 2,374 |
| Nov 10, 2025 | 9.30 | 9.32 | 9.29 | 9.31 | 9.31 | 0.22% | 2,019 |
| Nov 7, 2025 | 9.43 | 9.43 | 9.29 | 9.29 | 9.29 | -1.48% | 22 |
| Nov 6, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.64% | 40 |
| Nov 5, 2025 | 9.30 | 9.41 | 9.30 | 9.37 | 9.37 | 0.75% | 180 |
| Nov 3, 2025 | 9.36 | 9.36 | 9.30 | 9.30 | 9.30 | -0.64% | 1,363 |
| Oct 31, 2025 | 9.40 | 9.41 | 9.36 | 9.36 | 9.36 | 0.11% | 294 |
| Oct 30, 2025 | 9.39 | 9.49 | 9.35 | 9.35 | 9.35 | -0.11% | 2,035 |
| Oct 29, 2025 | 9.42 | 9.48 | 9.36 | 9.36 | 9.36 | -0.43% | 583 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% | 53 |
| Oct 27, 2025 | 9.56 | 9.56 | 9.46 | 9.46 | 9.46 | -0.42% | 5,481 |
| Oct 24, 2025 | 9.52 | 9.53 | 9.50 | 9.50 | 9.50 | -1.14% | 88 |
| Oct 23, 2025 | 9.64 | 9.73 | 9.61 | 9.61 | 9.61 | 0.42% | 8,086 |
| Oct 22, 2025 | 9.60 | 9.60 | 9.54 | 9.57 | 9.57 | 0.21% | 1,685 |
| Oct 21, 2025 | 9.52 | 9.55 | 9.52 | 9.55 | 9.55 | 0.21% | 177 |
| Oct 20, 2025 | 9.42 | 9.57 | 9.42 | 9.53 | 9.53 | 0.11% | 5,305 |
| Oct 17, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% | 40 |