Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 9.20
+0.02 (0.22%)
Last updated: Sep 9, 2025, 11:06 AM AEST
ASX:FIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.19 | 9.20 | 9.17 | 9.17 | - | -0.11% | 415 |
| Sep 8, 2025 | 9.23 | 9.26 | 9.18 | 9.18 | - | -0.97% | 335 |
| Sep 5, 2025 | 9.23 | 9.28 | 9.23 | 9.27 | - | -0.43% | 998 |
| Sep 4, 2025 | 9.38 | 9.38 | 9.30 | 9.31 | - | 0.98% | 7,214 |
| Sep 3, 2025 | 9.22 | 9.22 | 9.20 | 9.22 | - | - | 1,848 |
| Sep 2, 2025 | 9.23 | 9.24 | 9.22 | 9.22 | - | 0.88% | 150 |
| Sep 1, 2025 | 9.12 | 9.17 | 9.10 | 9.14 | - | -0.33% | 310 |
| Aug 29, 2025 | 9.24 | 9.24 | 9.17 | 9.17 | - | -1.29% | 12,199 |
| Aug 28, 2025 | 9.30 | 9.30 | 9.29 | 9.29 | - | -0.21% | 322 |
| Aug 27, 2025 | 9.29 | 9.31 | 9.29 | 9.31 | - | -1.27% | 3,409 |
| Aug 26, 2025 | 9.40 | 9.43 | 9.39 | 9.43 | - | -0.42% | 6,674 |
| Aug 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | - | -1.25% | 4 |
| Aug 22, 2025 | 9.60 | 9.60 | 9.59 | 9.59 | - | -0.31% | 100 |
| Aug 21, 2025 | 9.60 | 9.63 | 9.60 | 9.62 | - | 1.48% | 640 |
| Aug 20, 2025 | 9.48 | 9.49 | 9.48 | 9.48 | - | 0.64% | 605 |
| Aug 19, 2025 | 9.42 | 9.42 | 9.39 | 9.42 | - | 0.21% | 102 |
| Aug 18, 2025 | 9.36 | 9.40 | 9.36 | 9.40 | - | 1.95% | 252 |
| Aug 15, 2025 | 9.23 | 9.23 | 9.22 | 9.22 | - | 0.44% | 487 |
| Aug 14, 2025 | 9.20 | 9.20 | 9.16 | 9.18 | - | 0.11% | 1,023 |
| Aug 13, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | -0.33% | 32 |
| Aug 12, 2025 | 9.19 | 9.20 | 9.19 | 9.20 | - | 0.66% | 32 |
| Aug 11, 2025 | 9.14 | 9.14 | 9.13 | 9.14 | - | -0.22% | 22 |
| Aug 8, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | - | 0.33% | 10 |
| Aug 7, 2025 | 9.12 | 9.16 | 9.12 | 9.13 | - | -0.44% | 219 |
| Aug 6, 2025 | 9.23 | 9.24 | 9.17 | 9.17 | - | -1.29% | 7,624 |
| Aug 5, 2025 | 9.27 | 9.29 | 9.27 | 9.29 | - | 0.43% | 401 |
| Aug 4, 2025 | 9.27 | 9.28 | 9.25 | 9.25 | - | -1.18% | 44 |
| Aug 1, 2025 | 9.39 | 9.41 | 9.36 | 9.36 | - | 0.32% | 2,417 |
| Jul 31, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | - | -0.74% | 3 |
| Jul 30, 2025 | 9.39 | 9.41 | 9.37 | 9.40 | - | 0.32% | 2,215 |
| Jul 29, 2025 | 9.40 | 9.40 | 9.37 | 9.37 | - | -0.53% | 623 |
| Jul 28, 2025 | 9.36 | 9.42 | 9.36 | 9.42 | - | 0.11% | 1,022 |
| Jul 25, 2025 | 9.42 | 9.45 | 9.40 | 9.41 | - | -0.32% | 4,480 |
| Jul 24, 2025 | 9.55 | 9.56 | 9.44 | 9.44 | - | -1.05% | 822 |
| Jul 23, 2025 | 9.57 | 9.57 | 9.54 | 9.54 | - | -0.63% | 860 |
| Jul 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.73% | 621 |
| Jul 21, 2025 | 9.57 | 9.57 | 9.52 | 9.53 | - | -0.83% | 6,340 |
| Jul 18, 2025 | 9.70 | 9.70 | 9.60 | 9.61 | - | -0.72% | 2,631 |
| Jul 17, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | 0.73% | 7,881 |
| Jul 16, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | 0.95% | 52 |
| Jul 15, 2025 | 9.51 | 9.52 | 9.51 | 9.52 | - | 0.53% | 533 |
| Jul 14, 2025 | 9.46 | 9.47 | 9.46 | 9.47 | - | 0.11% | 558 |
| Jul 11, 2025 | 9.52 | 9.52 | 9.45 | 9.46 | - | -1.66% | 1,103 |
| Jul 10, 2025 | 9.63 | 9.63 | 9.62 | 9.62 | - | -0.21% | 2,596 |
| Jul 9, 2025 | 9.66 | 9.66 | 9.62 | 9.64 | - | -0.21% | 6,017 |
| Jul 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | - | -0.72% | 42 |
| Jul 7, 2025 | 9.68 | 9.73 | 9.68 | 9.73 | - | 0.93% | 1,816 |
| Jul 4, 2025 | 9.63 | 9.64 | 9.63 | 9.64 | - | 0.42% | 2,017 |
| Jul 3, 2025 | 9.57 | 9.63 | 9.57 | 9.60 | - | 0.52% | 1,728 |
| Jul 2, 2025 | 9.63 | 9.63 | 9.52 | 9.55 | - | -7.91% | 41,070 |