Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 7.65
-0.07 (-0.91%)
At close: Apr 21, 2026
ASX:FIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | -0.91% | 87 |
| Apr 20, 2026 | 7.73 | 7.73 | 7.68 | 7.72 | 7.72 | 0.78% | 248 |
| Apr 17, 2026 | 7.63 | 7.66 | 7.62 | 7.66 | 7.66 | 0.92% | 166 |
| Apr 16, 2026 | 7.62 | 7.63 | 7.59 | 7.59 | 7.59 | -0.65% | 137 |
| Apr 15, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | - | 10 |
| Apr 14, 2026 | 7.54 | 7.64 | 7.54 | 7.64 | 7.64 | 1.19% | 34 |
| Apr 13, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -1.69% | 13 |
| Apr 10, 2026 | 7.64 | 7.68 | 7.63 | 7.68 | 7.68 | 0.13% | 1,312 |
| Apr 9, 2026 | 7.72 | 7.73 | 7.67 | 7.67 | 7.67 | 0.13% | 6,070 |
| Apr 8, 2026 | 7.38 | 7.66 | 7.38 | 7.66 | 7.66 | 2.82% | 16,085 |
| Apr 7, 2026 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | 2.19% | 525 |
| Apr 2, 2026 | 7.38 | 7.38 | 7.28 | 7.29 | 7.29 | -1.35% | 4,656 |
| Apr 1, 2026 | 7.42 | 7.45 | 7.39 | 7.39 | 7.39 | 0.82% | 2,913 |
| Mar 31, 2026 | 7.29 | 7.34 | 7.27 | 7.33 | 7.33 | 0.41% | 1,244 |
| Mar 30, 2026 | 7.41 | 7.41 | 7.22 | 7.30 | 7.30 | -1.48% | 595 |
| Mar 27, 2026 | 7.46 | 7.47 | 7.41 | 7.41 | 7.41 | -0.13% | 4 |
| Mar 26, 2026 | 7.50 | 7.56 | 7.42 | 7.42 | 7.42 | -0.67% | 3,236 |
| Mar 25, 2026 | 7.33 | 7.48 | 7.30 | 7.47 | 7.47 | 1.91% | 638 |
| Mar 24, 2026 | 7.42 | 7.42 | 7.33 | 7.33 | 7.33 | 1.95% | 482 |
| Mar 23, 2026 | 7.33 | 7.34 | 7.19 | 7.19 | 7.19 | -1.91% | 1,291 |
| Mar 20, 2026 | 7.41 | 7.41 | 7.25 | 7.33 | 7.33 | -0.81% | 2,947 |
| Mar 19, 2026 | 7.44 | 7.44 | 7.39 | 7.39 | 7.39 | -1.07% | 6,161 |
| Mar 18, 2026 | 7.56 | 7.56 | 7.45 | 7.47 | 7.47 | -1.19% | 137 |
| Mar 17, 2026 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | 1.89% | 78 |
| Mar 16, 2026 | 7.55 | 7.55 | 7.42 | 7.42 | 7.42 | -0.67% | 859 |
| Mar 13, 2026 | 7.53 | 7.53 | 7.47 | 7.47 | 7.47 | -0.53% | 1,462 |
| Mar 12, 2026 | 7.70 | 7.70 | 7.50 | 7.51 | 7.51 | -2.34% | 1,041 |
| Mar 11, 2026 | 7.97 | 7.97 | 7.69 | 7.69 | 7.69 | -3.39% | 7,108 |
| Mar 10, 2026 | 7.87 | 7.96 | 7.87 | 7.96 | 7.96 | 2.71% | 154 |
| Mar 9, 2026 | 8.03 | 8.03 | 7.75 | 7.75 | 7.75 | -3.37% | 2,298 |
| Mar 6, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.75% | 37 |
| Mar 5, 2026 | 7.95 | 7.98 | 7.93 | 7.96 | 7.96 | 0.13% | 198 |
| Mar 4, 2026 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | - | 114 |
| Mar 3, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 247 |
| Mar 2, 2026 | 8.17 | 8.17 | 8.05 | 8.05 | 8.05 | -1.71% | 6,202 |
| 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 |