Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 8.45
-0.04 (-0.47%)
At close: Jan 23, 2026
ASX:FIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |