Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 9.12
-0.05 (-0.55%)
At close: Dec 4, 2025
ASX:FIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 9.49 | 9.50 | 9.48 | 9.50 | 9.50 | 1.28% | 286 |
| Oct 15, 2025 | 9.33 | 9.38 | 9.31 | 9.38 | 9.38 | -0.11% | 13,826 |
| Oct 14, 2025 | 9.35 | 9.39 | 9.35 | 9.39 | 9.39 | 0.64% | 33 |
| Oct 13, 2025 | 9.32 | 9.33 | 9.25 | 9.33 | 9.33 | 0.86% | 1,359 |
| Oct 10, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | 0.87% | 349 |
| Oct 9, 2025 | 9.19 | 9.20 | 9.17 | 9.17 | 9.17 | -0.76% | 1,073 |
| Oct 8, 2025 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 0.98% | 2,918 |
| Oct 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 11 |
| Oct 6, 2025 | 9.17 | 9.19 | 9.04 | 9.10 | 9.10 | - | 2,164 |
| Oct 3, 2025 | 9.05 | 9.11 | 9.05 | 9.10 | 9.10 | 0.78% | 6,270 |
| Oct 2, 2025 | 9.05 | 9.05 | 9.02 | 9.03 | 9.03 | 0.22% | 723 |
| Oct 1, 2025 | 9.01 | 9.01 | 8.99 | 9.01 | 9.01 | 0.11% | 332 |
| Sep 30, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.11% | 6,909 |
| Sep 29, 2025 | 9.21 | 9.21 | 9.01 | 9.01 | 9.01 | -1.21% | 3,335 |
| Sep 26, 2025 | 9.19 | 9.19 | 9.12 | 9.12 | 9.12 | -0.44% | 115 |