FSA Group Limited (ASX:FSA)
Australia · Delayed Price · Currency is AUD 1.265
-0.025 (-1.94%)
At close: Dec 2, 2025
FSA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.94% | 15,652 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 13,176 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 23,394 |
| Nov 27, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 116,523 |
| Nov 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 33,113 |
| Nov 25, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 62,621 |
| Nov 24, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.49% | 34,169 |
| Nov 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | 4,530 |
| Nov 20, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 17,327 |
| Nov 19, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.95% | 2,632 |
| Nov 18, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -2.71% | 27,665 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.38% | 40,082 |
| Nov 14, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 13,408 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | -0.40% | 48,911 |
| Nov 12, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 55,431 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 42,006 |
| Nov 10, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 14,759 |
| Nov 7, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 44,219 |
| Nov 6, 2025 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 18.18% | 275,414 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 5 |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,490 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.57% | 33,675 |
| Oct 31, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.86% | 33,731 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.26% | 10,384 |
| Oct 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 22 |
| Oct 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 8,796 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 606 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.12% | 11,922 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.26% | 9 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 339 |
| Oct 21, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 1,861 |
| Oct 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 21,569 |
| Oct 17, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.28% | 24,396 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.69% | 10,351 |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 398 |
| Oct 13, 2025 | 1.21 | 1.22 | 1.15 | 1.22 | 1.22 | 1.24% | 178,190 |
| Oct 10, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.69% | 80,742 |
| Oct 8, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.04% | 21,029 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 14,286 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 2,870 |
| Oct 3, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 26,510 |
| Oct 2, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 134,511 |
| Sep 29, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 17,740 |
| Sep 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 20,280 |
| Sep 23, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.76% | 18,147 |
| Sep 22, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.65% | 38,128 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.34% | 13,207 |
| Sep 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 1,445 |
| Sep 17, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.37% | 27,648 |
| Sep 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 22,000 |