Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 7.82
+0.01 (0.13%)
Last updated: Sep 1, 2026, 10:28 AM AEST
ASX:FIIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | - | 0.13% | 372 |
| Aug 31, 2026 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | -0.13% | 4,005 |
| Aug 28, 2026 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 0.26% | 171 |
| Aug 27, 2026 | 7.84 | 7.84 | 7.80 | 7.80 | 7.80 | -1.27% | 5,062 |
| Aug 26, 2026 | 7.90 | 7.90 | 7.88 | 7.90 | 7.90 | 0.89% | 37 |
| Aug 24, 2026 | 7.82 | 7.84 | 7.79 | 7.83 | 7.83 | -0.13% | 2,035 |
| Aug 21, 2026 | 7.89 | 7.89 | 7.84 | 7.84 | 7.84 | -0.13% | 2,699 |
| Aug 20, 2026 | 7.86 | 7.88 | 7.84 | 7.85 | 7.85 | - | 7,228 |
| Aug 19, 2026 | 7.85 | 7.85 | 7.82 | 7.85 | 7.85 | 0.51% | 104 |
| Aug 18, 2026 | 7.80 | 7.81 | 7.78 | 7.81 | 7.81 | -0.76% | 134 |
| Aug 17, 2026 | 7.92 | 7.92 | 7.84 | 7.87 | 7.87 | -0.38% | 275 |
| Aug 14, 2026 | 7.92 | 7.93 | 7.90 | 7.90 | 7.90 | -0.88% | 5,402 |
| Aug 13, 2026 | 7.94 | 7.97 | 7.91 | 7.97 | 7.97 | 1.66% | 5,704 |
| Aug 12, 2026 | 7.94 | 7.94 | 7.84 | 7.84 | 7.84 | -1.38% | 5,135 |
| Aug 11, 2026 | 7.94 | 7.96 | 7.94 | 7.95 | 7.95 | 0.51% | 2,886 |
| Aug 10, 2026 | 7.94 | 7.94 | 7.91 | 7.91 | 7.91 | -0.50% | 8 |
| Aug 7, 2026 | 7.96 | 7.99 | 7.95 | 7.95 | 7.95 | -0.13% | 9,146 |
| Aug 6, 2026 | 7.99 | 7.99 | 7.96 | 7.96 | 7.96 | 0.13% | 4 |
| Aug 5, 2026 | 7.98 | 8.01 | 7.95 | 7.95 | 7.95 | -0.25% | 5,960 |
| Aug 4, 2026 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 0.13% | 8,339 |
| Aug 3, 2026 | 7.89 | 7.96 | 7.89 | 7.96 | 7.96 | 1.14% | 8,505 |
| Jul 31, 2026 | 7.92 | 7.92 | 7.87 | 7.87 | 7.87 | -1.13% | 395 |
| Jul 30, 2026 | 7.94 | 7.96 | 7.90 | 7.96 | 7.96 | 1.40% | 94 |
| Jul 29, 2026 | 7.85 | 7.92 | 7.85 | 7.85 | 7.85 | 1.29% | 9,251 |
| Jul 28, 2026 | 7.69 | 7.77 | 7.69 | 7.75 | 7.75 | 1.17% | 5,929 |
| Jul 27, 2026 | 7.64 | 7.67 | 7.64 | 7.66 | 7.66 | 1.73% | 15,021 |
| Jul 24, 2026 | 7.57 | 7.58 | 7.52 | 7.53 | 7.53 | -0.79% | 6,512 |
| Jul 23, 2026 | 7.62 | 7.62 | 7.58 | 7.59 | 7.59 | -1.17% | 6,985 |
| Jul 22, 2026 | 7.71 | 7.71 | 7.68 | 7.68 | 7.68 | -0.65% | 5,683 |
| Jul 21, 2026 | 7.66 | 7.73 | 7.66 | 7.73 | 7.73 | - | 19 |
| Jul 20, 2026 | 7.77 | 7.80 | 7.73 | 7.73 | 7.73 | -0.39% | 4,920 |
| Jul 17, 2026 | 7.78 | 7.78 | 7.71 | 7.76 | 7.76 | 0.39% | 6,499 |
| Jul 16, 2026 | 7.77 | 7.77 | 7.69 | 7.73 | 7.73 | -0.26% | 1,885 |
| Jul 15, 2026 | 7.78 | 7.78 | 7.71 | 7.75 | 7.75 | -0.39% | 6,317 |
| Jul 14, 2026 | 7.84 | 7.84 | 7.78 | 7.78 | 7.78 | -0.89% | 8,270 |
| Jul 13, 2026 | 7.89 | 7.89 | 7.85 | 7.85 | 7.85 | -0.51% | 5 |
| Jul 10, 2026 | 7.88 | 7.89 | 7.86 | 7.89 | 7.89 | 1.02% | 1,564 |
| Jul 9, 2026 | 7.91 | 7.91 | 7.76 | 7.81 | 7.81 | -0.76% | 12,536 |
| Jul 8, 2026 | 7.95 | 7.95 | 7.86 | 7.87 | 7.87 | -0.88% | 464 |
| Jul 7, 2026 | 7.97 | 8.01 | 7.94 | 7.94 | 7.94 | - | 8,955 |
| Jul 6, 2026 | 7.92 | 7.94 | 7.91 | 7.94 | 7.94 | 0.13% | 5,765 |
| Jul 3, 2026 | 7.93 | 7.93 | 7.89 | 7.93 | 7.93 | 0.25% | 14,707 |
| Jul 2, 2026 | 7.91 | 7.91 | 7.88 | 7.91 | 7.91 | 0.38% | 1,350 |
| Jul 1, 2026 | 7.97 | 7.97 | 7.85 | 7.88 | 7.88 | 0.07% | 4,029 |
| Jun 30, 2026 | 7.94 | 7.94 | 7.88 | 7.88 | 7.87 | -1.01% | 686 |
| Jun 29, 2026 | 7.91 | 7.99 | 7.86 | 7.96 | 7.95 | 1.27% | 14,769 |
| Jun 26, 2026 | 7.91 | 7.91 | 7.85 | 7.86 | 7.85 | -1.63% | 8,084 |
| Jun 25, 2026 | 7.93 | 7.99 | 7.93 | 7.99 | 7.98 | 1.65% | 50 |
| Jun 24, 2026 | 7.82 | 7.88 | 7.82 | 7.86 | 7.85 | 0.38% | 527 |
| Jun 23, 2026 | 7.81 | 7.86 | 7.81 | 7.83 | 7.82 | 0.77% | 10 |