Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 8.19
-0.01 (-0.12%)
At close: Feb 27, 2026
ASX:FIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.25 | 8.25 | 8.18 | 8.19 | 8.19 | -0.12% | 2,531 |
| Feb 26, 2026 | 8.21 | 8.23 | 8.20 | 8.20 | 8.20 | -0.06% | 5 |
| Feb 25, 2026 | 8.25 | 8.25 | 8.20 | 8.21 | 8.21 | -0.30% | 2,344 |
| Feb 24, 2026 | 8.27 | 8.27 | 8.23 | 8.23 | 8.23 | -1.20% | 4,158 |
| Feb 23, 2026 | 8.27 | 8.33 | 8.25 | 8.33 | 8.33 | 0.60% | 555 |
| Feb 20, 2026 | 8.34 | 8.34 | 8.25 | 8.28 | 8.28 | -0.60% | 1,247 |
| Feb 19, 2026 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | - | 316 |
| Feb 18, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.85% | 5 |
| Feb 17, 2026 | 8.25 | 8.28 | 8.25 | 8.26 | 8.26 | 0.49% | 68 |
| Feb 13, 2026 | 8.29 | 8.29 | 8.21 | 8.22 | 8.22 | -0.84% | 164 |
| Feb 12, 2026 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | -0.72% | 347 |
| Feb 11, 2026 | 8.42 | 8.42 | 8.35 | 8.35 | 8.35 | 0.12% | 582 |
| Feb 10, 2026 | 8.32 | 8.35 | 8.32 | 8.34 | 8.34 | -0.60% | 102 |
| Feb 9, 2026 | 8.43 | 8.43 | 8.38 | 8.39 | 8.39 | -0.47% | 102 |
| Feb 6, 2026 | 8.44 | 8.45 | 8.43 | 8.43 | 8.43 | 0.12% | 1,195 |
| Feb 5, 2026 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | 0.36% | 152 |
| Feb 4, 2026 | 8.51 | 8.51 | 8.39 | 8.39 | 8.39 | -1.29% | 171 |
| Feb 3, 2026 | 8.38 | 8.66 | 8.38 | 8.50 | 8.50 | 3.41% | 1,657 |
| Feb 2, 2026 | 8.28 | 8.28 | 8.02 | 8.22 | 8.22 | 0.37% | 6,514 |
| Jan 30, 2026 | 8.02 | 8.19 | 8.02 | 8.19 | 8.19 | 1.61% | 4,306 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.06 | 8.06 | 8.06 | -2.54% | 7,194 |
| Jan 28, 2026 | 8.31 | 8.31 | 8.25 | 8.27 | 8.27 | 0.36% | 2,707 |
| Jan 27, 2026 | 8.45 | 8.45 | 8.24 | 8.24 | 8.24 | -2.49% | 11,633 |
| Jan 23, 2026 | 8.49 | 8.53 | 8.42 | 8.45 | 8.45 | -0.47% | 11,450 |
| Jan 22, 2026 | 8.48 | 8.71 | 8.48 | 8.49 | 8.49 | 0.12% | 2,716 |
| Jan 21, 2026 | 8.60 | 8.61 | 8.48 | 8.48 | 8.48 | -2.53% | 2,514 |
| Jan 20, 2026 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -1.14% | 6,311 |
| Jan 19, 2026 | 8.87 | 8.87 | 8.80 | 8.80 | 8.80 | -0.56% | 288 |
| Jan 16, 2026 | 8.91 | 8.91 | 8.85 | 8.85 | 8.85 | -0.90% | 114 |
| Jan 15, 2026 | 8.90 | 8.96 | 8.90 | 8.93 | 8.93 | 0.68% | 107 |
| Jan 14, 2026 | 8.98 | 8.98 | 8.80 | 8.87 | 8.87 | -0.34% | 14,089 |
| Jan 13, 2026 | 8.85 | 8.95 | 8.82 | 8.90 | 8.90 | - | 3,461 |
| Jan 12, 2026 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 11,143 |
| Jan 9, 2026 | 9.04 | 9.06 | 9.00 | 9.00 | 9.00 | -0.44% | 653 |
| Jan 8, 2026 | 9.11 | 9.11 | 9.04 | 9.04 | 9.04 | -0.55% | 2 |
| Jan 7, 2026 | 9.06 | 9.09 | 9.03 | 9.09 | 9.09 | 1.00% | 671 |
| Jan 6, 2026 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | -1.10% | 168 |
| Jan 2, 2026 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | 0.55% | 100 |
| 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 |