Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 7.40
+0.07 (0.95%)
At close: May 29, 2026
ASX:FIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.29 | 7.36 | 7.29 | 7.34 | 7.34 | -0.81% | 832 |
| May 29, 2026 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 0.95% | 411 |
| May 28, 2026 | 7.39 | 7.39 | 7.33 | 7.33 | 7.33 | -0.41% | 236 |
| May 27, 2026 | 7.47 | 7.47 | 7.33 | 7.36 | 7.36 | -1.21% | 10,110 |
| May 26, 2026 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | 0.68% | 35 |
| May 25, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 1.23% | 3,632 |
| May 22, 2026 | 7.34 | 7.35 | 7.31 | 7.31 | 7.31 | -0.27% | 1,533 |
| May 21, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% | 26 |
| May 20, 2026 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 1.11% | 91 |
| May 18, 2026 | 7.42 | 7.42 | 7.20 | 7.20 | 7.20 | -1.10% | 386 |
| May 15, 2026 | 7.14 | 7.28 | 7.14 | 7.28 | 7.28 | 1.96% | 57 |
| May 14, 2026 | 7.20 | 7.20 | 7.11 | 7.14 | 7.14 | -0.56% | 4,971 |
| May 13, 2026 | 7.26 | 7.26 | 7.15 | 7.18 | 7.18 | -1.10% | 1,359 |
| May 12, 2026 | 7.38 | 7.38 | 7.25 | 7.26 | 7.26 | -1.63% | 4,167 |
| May 11, 2026 | 7.50 | 7.50 | 7.37 | 7.38 | 7.38 | -1.73% | 772 |
| May 8, 2026 | 7.50 | 7.53 | 7.50 | 7.51 | 7.51 | 1.76% | 450 |
| May 6, 2026 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | -0.67% | 2,323 |
| May 5, 2026 | 7.44 | 7.45 | 7.41 | 7.43 | 7.43 | -0.13% | 1,029 |
| May 4, 2026 | 7.44 | 7.46 | 7.43 | 7.44 | 7.44 | - | 740 |
| May 1, 2026 | 7.47 | 7.48 | 7.44 | 7.44 | 7.44 | 0.27% | 122 |
| Apr 30, 2026 | 7.48 | 7.51 | 7.42 | 7.42 | 7.42 | -0.93% | 447 |
| Apr 29, 2026 | 7.43 | 7.49 | 7.42 | 7.49 | 7.49 | 0.54% | 707 |
| Apr 28, 2026 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | -0.13% | 5,003 |
| Apr 27, 2026 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | 0.13% | 22 |
| Apr 24, 2026 | 7.58 | 7.58 | 7.45 | 7.45 | 7.45 | -1.46% | 23 |
| Apr 23, 2026 | 7.64 | 7.64 | 7.55 | 7.56 | 7.56 | -1.05% | 156 |
| Apr 22, 2026 | 7.66 | 7.66 | 7.60 | 7.64 | 7.64 | -0.13% | 22,338 |
| 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 |