Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 9.05
+0.04 (0.44%)
At close: Oct 3, 2025
ASX:FIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 9.16 | 9.16 | 9.14 | 9.16 | 9.16 | 0.22% | 2,849 |
| Sep 24, 2025 | 9.18 | 9.18 | 9.13 | 9.14 | 9.14 | -1.51% | 5,055 |
| Sep 23, 2025 | 9.29 | 9.30 | 9.25 | 9.28 | 9.28 | -0.11% | 6,266 |
| Sep 22, 2025 | 9.35 | 9.35 | 9.28 | 9.29 | 9.29 | -0.43% | 6,093 |
| Sep 19, 2025 | 9.34 | 9.34 | 9.33 | 9.33 | 9.33 | 0.11% | 13 |
| Sep 18, 2025 | 9.34 | 9.34 | 9.32 | 9.32 | 9.32 | 0.76% | 2 |
| Sep 17, 2025 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 0.43% | 1,101 |
| Sep 16, 2025 | 9.27 | 9.27 | 9.15 | 9.21 | 9.21 | 0.77% | 54 |
| Sep 15, 2025 | 9.19 | 9.19 | 9.14 | 9.14 | 9.14 | -0.11% | 13 |
| Sep 12, 2025 | 9.17 | 9.17 | 9.13 | 9.15 | 9.15 | -0.33% | 11,154 |
| Sep 11, 2025 | 9.21 | 9.21 | 9.17 | 9.18 | 9.18 | -0.22% | 739 |
| Sep 10, 2025 | 9.20 | 9.25 | 9.19 | 9.20 | 9.20 | 0.33% | 21 |
| Sep 9, 2025 | 9.22 | 9.22 | 9.17 | 9.17 | 9.17 | -0.11% | 1,420 |
| Sep 8, 2025 | 9.30 | 9.30 | 9.18 | 9.18 | 9.18 | -0.33% | 239 |
| Sep 5, 2025 | 9.28 | 9.28 | 9.21 | 9.21 | 9.21 | -0.54% | 402 |
| Sep 4, 2025 | 9.25 | 9.38 | 9.25 | 9.26 | 9.26 | 0.43% | 2,648 |
| Sep 3, 2025 | 9.23 | 9.24 | 9.21 | 9.22 | 9.22 | -0.43% | 3,588 |
| Sep 2, 2025 | 9.21 | 9.26 | 9.21 | 9.26 | 9.26 | 1.09% | 3,321 |
| Sep 1, 2025 | 9.17 | 9.17 | 9.09 | 9.16 | 9.16 | -0.22% | 1,791 |
| Aug 29, 2025 | 9.31 | 9.31 | 9.15 | 9.18 | 9.18 | -1.18% | 5,229 |
| Aug 28, 2025 | 9.32 | 9.42 | 9.29 | 9.29 | 9.29 | -0.32% | 5,187 |
| Aug 27, 2025 | 9.29 | 9.32 | 9.28 | 9.32 | 9.32 | -0.43% | 209 |
| Aug 26, 2025 | 9.44 | 9.44 | 9.36 | 9.36 | 9.36 | -0.64% | 106 |
| Aug 25, 2025 | 9.52 | 9.52 | 9.42 | 9.42 | 9.42 | -1.05% | 10,209 |
| Aug 22, 2025 | 9.66 | 9.66 | 9.52 | 9.52 | 9.52 | -1.04% | 11 |
| Aug 21, 2025 | 9.57 | 9.62 | 9.57 | 9.62 | 9.62 | 0.84% | 15,014 |
| Aug 20, 2025 | 9.42 | 9.55 | 9.42 | 9.54 | 9.54 | 1.27% | 5,071 |
| Aug 19, 2025 | 9.42 | 9.42 | 9.41 | 9.42 | 9.42 | 0.21% | 15,434 |
| Aug 18, 2025 | 9.28 | 9.40 | 9.27 | 9.40 | 9.40 | 1.73% | 5,113 |
| Aug 15, 2025 | 9.24 | 9.24 | 9.23 | 9.24 | 9.24 | 0.65% | 115 |
| Aug 14, 2025 | 9.20 | 9.21 | 9.16 | 9.18 | 9.18 | 0.33% | 201 |
| Aug 13, 2025 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | -0.22% | 226 |
| Aug 12, 2025 | 9.18 | 9.19 | 9.17 | 9.17 | 9.17 | 0.55% | 5,023 |
| Aug 11, 2025 | 9.13 | 9.16 | 9.08 | 9.12 | 9.12 | -0.76% | 5,529 |
| Aug 8, 2025 | 9.16 | 9.19 | 9.16 | 9.19 | 9.19 | 0.66% | 369 |
| Aug 7, 2025 | 9.14 | 9.16 | 9.10 | 9.13 | 9.13 | -0.22% | 5,440 |
| Aug 6, 2025 | 9.24 | 9.24 | 9.15 | 9.15 | 9.15 | -1.61% | 511 |
| Aug 5, 2025 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | 0.54% | 2,415 |
| Aug 4, 2025 | 9.26 | 9.31 | 9.25 | 9.25 | 9.25 | -1.60% | 1,576 |
| Aug 1, 2025 | 9.42 | 9.42 | 9.36 | 9.40 | 9.40 | 0.75% | 577 |
| Jul 31, 2025 | 9.33 | 9.39 | 9.33 | 9.33 | 9.33 | -0.64% | 1,260 |
| Jul 30, 2025 | 9.42 | 9.42 | 9.39 | 9.39 | 9.39 | 0.32% | 617 |
| Jul 29, 2025 | 9.41 | 9.41 | 9.36 | 9.36 | 9.36 | -0.53% | 1,066 |
| Jul 28, 2025 | 9.42 | 9.42 | 9.36 | 9.41 | 9.41 | 0.11% | 2,404 |