Pinnacle Fund Services Limited - Firetrail Alpha Plus Fund (ASX:FIRE)
Australia · Delayed Price · Currency is AUD 11.48
-0.26 (-2.21%)
Last updated: Sep 1, 2026, 11:33 AM AEST
ASX:FIRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.82 | 11.82 | 11.74 | 11.74 | 11.74 | 0.95% | 1,137 |
| Aug 27, 2026 | 11.72 | 11.72 | 11.61 | 11.63 | 11.63 | -1.11% | 22,110 |
| Aug 26, 2026 | 11.85 | 11.85 | 11.74 | 11.76 | 11.76 | 0.34% | 14,900 |
| Aug 25, 2026 | 11.74 | 11.76 | 11.70 | 11.72 | 11.72 | 0.26% | 53,165 |
| Aug 24, 2026 | 11.71 | 11.79 | 11.69 | 11.69 | 11.69 | 0.60% | 6,983 |
| Aug 21, 2026 | 11.59 | 11.62 | 11.59 | 11.62 | 11.62 | 0.09% | 7,583 |
| Aug 20, 2026 | 11.59 | 11.65 | 11.59 | 11.61 | 11.61 | 1.22% | 591 |
| Aug 19, 2026 | 11.50 | 11.53 | 11.46 | 11.47 | 11.47 | -1.55% | 6,609 |
| Aug 18, 2026 | 11.64 | 11.71 | 11.62 | 11.65 | 11.65 | 0.60% | 33,555 |
| Aug 17, 2026 | 11.52 | 11.62 | 11.52 | 11.58 | 11.58 | 0.52% | 15,152 |
| Aug 14, 2026 | 11.54 | 11.56 | 11.52 | 11.52 | 11.52 | -1.03% | 10,932 |
| Aug 13, 2026 | 11.54 | 11.64 | 11.54 | 11.64 | 11.64 | -0.17% | 1,424 |
| Aug 12, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 500 |
| Aug 11, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.52% | 1,727 |
| Aug 10, 2026 | 11.62 | 11.62 | 11.55 | 11.60 | 11.60 | 1.13% | 7,497 |
| Aug 7, 2026 | 11.50 | 11.50 | 11.47 | 11.47 | 11.47 | -0.52% | 2,028 |
| Aug 6, 2026 | 11.55 | 11.57 | 11.53 | 11.53 | 11.53 | 0.87% | 7,725 |
| Aug 5, 2026 | 11.34 | 11.43 | 11.34 | 11.43 | 11.43 | 1.69% | 8,762 |
| Aug 4, 2026 | 11.09 | 11.24 | 11.09 | 11.24 | 11.24 | 2.37% | 3,041 |
| Aug 3, 2026 | 10.99 | 11.03 | 10.98 | 10.98 | 10.98 | -0.54% | 2,722 |
| Jul 31, 2026 | 11.03 | 11.06 | 10.96 | 11.04 | 11.04 | 0.64% | 6,352 |
| Jul 30, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.45% | 1,800 |
| Jul 29, 2026 | 11.09 | 11.09 | 11.01 | 11.02 | 11.02 | 0.18% | 6,666 |
| Jul 28, 2026 | 10.99 | 11.00 | 10.96 | 11.00 | 11.00 | -0.36% | 11,544 |
| Jul 27, 2026 | 11.03 | 11.04 | 11.02 | 11.04 | 11.04 | 1.47% | 2,209 |
| Jul 24, 2026 | 10.92 | 10.93 | 10.88 | 10.88 | 10.88 | -1.89% | 537 |
| Jul 23, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.00% | 8,406 |
| Jul 22, 2026 | 11.00 | 11.00 | 10.94 | 10.98 | 10.98 | 1.29% | 3,648 |
| Jul 21, 2026 | 10.77 | 10.87 | 10.75 | 10.84 | 10.84 | 0.18% | 8,220 |
| Jul 20, 2026 | 10.86 | 10.86 | 10.82 | 10.82 | 10.82 | 0.28% | 15,123 |
| Jul 17, 2026 | 10.93 | 10.93 | 10.79 | 10.79 | 10.79 | -2.79% | 5,800 |
| Jul 16, 2026 | 11.07 | 11.11 | 11.07 | 11.10 | 11.10 | -0.09% | 5,519 |
| Jul 15, 2026 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 1.18% | 3,677 |
| Jul 14, 2026 | 10.96 | 10.98 | 10.90 | 10.98 | 10.98 | -0.09% | 5,758 |
| Jul 13, 2026 | 11.06 | 11.06 | 10.92 | 10.99 | 10.99 | -0.09% | 11,640 |
| Jul 10, 2026 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | 0.36% | 8,926 |
| Jul 9, 2026 | 11.03 | 11.03 | 10.95 | 10.96 | 10.96 | -0.36% | 2,269 |
| Jul 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.99% | 2,675 |
| Jul 7, 2026 | 11.26 | 11.26 | 11.11 | 11.11 | 11.11 | -1.59% | 4 |
| Jul 6, 2026 | 11.30 | 11.30 | 11.29 | 11.29 | 11.29 | -0.44% | 7,000 |
| Jul 3, 2026 | 11.20 | 11.34 | 11.20 | 11.34 | 11.34 | 2.16% | 37,473 |
| Jul 2, 2026 | 11.02 | 11.10 | 11.02 | 11.10 | 11.10 | 1.83% | 10,877 |
| Jul 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.52% | 2,000 |
| Jun 30, 2026 | 11.61 | 11.63 | 11.53 | 11.55 | 11.18 | 0.35% | 5,620 |
| Jun 29, 2026 | 11.55 | 11.58 | 11.51 | 11.51 | 11.14 | 0.35% | 3,438 |
| Jun 26, 2026 | 11.50 | 11.50 | 11.37 | 11.47 | 11.10 | -0.43% | 10,621 |
| Jun 25, 2026 | 11.54 | 11.54 | 11.50 | 11.52 | 11.15 | -0.09% | 12,619 |
| Jun 24, 2026 | 11.52 | 11.53 | 11.50 | 11.53 | 11.16 | -0.09% | 949 |
| Jun 23, 2026 | 11.71 | 11.71 | 11.54 | 11.54 | 11.17 | -1.20% | 7,919 |
| Jun 22, 2026 | 11.62 | 11.72 | 11.59 | 11.68 | 11.31 | 0.43% | 27,767 |