Fidelity India Active ETF (ASX:FIIN)
Australia · Delayed Price · Currency is AUD 7.66
+0.13 (1.73%)
At close: Jul 27, 2026
ASX:FIIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 7.74 | 7.77 | 7.74 | 7.77 | 7.76 | 0.52% | 30 |
| Jun 19, 2026 | 7.67 | 7.73 | 7.67 | 7.73 | 7.72 | 0.26% | 2,423 |
| Jun 18, 2026 | 7.69 | 7.71 | 7.67 | 7.71 | 7.70 | 0.26% | 1,097 |
| Jun 17, 2026 | 7.67 | 7.69 | 7.67 | 7.69 | 7.68 | 0.65% | 14,149 |
| Jun 16, 2026 | 7.65 | 7.66 | 7.64 | 7.64 | 7.63 | -0.52% | 5,245 |
| Jun 15, 2026 | 7.56 | 7.68 | 7.56 | 7.68 | 7.67 | 2.95% | 8,905 |
| Jun 12, 2026 | 7.44 | 7.50 | 7.44 | 7.46 | 7.45 | 0.81% | 5,643 |
| Jun 11, 2026 | 7.42 | 7.43 | 7.38 | 7.40 | 7.39 | -0.67% | 2,738 |
| Jun 10, 2026 | 7.48 | 7.49 | 7.45 | 7.45 | 7.44 | 1.22% | 841 |
| Jun 9, 2026 | 7.37 | 7.37 | 7.32 | 7.36 | 7.35 | -0.14% | 74 |
| Jun 5, 2026 | 7.34 | 7.38 | 7.34 | 7.37 | 7.36 | 0.55% | 1,520 |
| Jun 4, 2026 | 7.27 | 7.33 | 7.27 | 7.33 | 7.32 | 1.24% | 206 |
| Jun 3, 2026 | 7.32 | 7.32 | 7.24 | 7.24 | 7.23 | -0.69% | 900 |
| Jun 2, 2026 | 7.33 | 7.33 | 7.24 | 7.29 | 7.28 | -0.68% | 17,948 |
| Jun 1, 2026 | 7.29 | 7.36 | 7.29 | 7.34 | 7.33 | -0.81% | 832 |
| May 29, 2026 | 7.34 | 7.41 | 7.34 | 7.40 | 7.39 | 0.95% | 411 |
| May 28, 2026 | 7.39 | 7.39 | 7.33 | 7.33 | 7.32 | -0.41% | 236 |
| May 27, 2026 | 7.47 | 7.47 | 7.33 | 7.36 | 7.35 | -1.21% | 10,110 |
| May 26, 2026 | 7.47 | 7.47 | 7.45 | 7.45 | 7.44 | 0.68% | 35 |
| May 25, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.39 | 1.23% | 3,632 |
| May 22, 2026 | 7.34 | 7.35 | 7.31 | 7.31 | 7.30 | -0.27% | 1,533 |
| May 21, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | 0.69% | 26 |
| May 20, 2026 | 7.20 | 7.28 | 7.20 | 7.28 | 7.27 | 1.11% | 91 |
| May 18, 2026 | 7.42 | 7.42 | 7.20 | 7.20 | 7.19 | -1.10% | 386 |