FSA Group Limited (ASX:FSA)
Australia · Delayed Price · Currency is AUD 1.195
+0.005 (0.42%)
At close: Mar 18, 2026
FSA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 2,931 |
| Mar 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 382 |
| Mar 16, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 69,218 |
| Mar 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -2.93% | 1,359 |
| Mar 11, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.91% | 817 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 50,000 |
| Mar 9, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | 7,717 |
| Mar 4, 2026 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -5.65% | 75,878 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,927 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 40,807 |
| Feb 24, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.21 | -1.59% | 8,454 |
| Feb 23, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.22 | 2.44% | 60,281 |
| Feb 19, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.20 | -3.91% | 21,329 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.24 | - | 50,225 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 2.40% | 28,659 |
| Feb 13, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.21 | - | 12,501 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -0.40% | 624 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | 2.87% | 145 |
| Feb 6, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.19 | -1.61% | 11,138 |
| Feb 5, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.21 | 1.64% | 18,527 |
| Feb 4, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.19 | - | 1,093 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | -2.01% | 16,366 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.21 | 0.40% | 3,415 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 0.81% | 187 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.20 | -1.60% | 13,724 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.21 | -0.40% | 3,491 |
| Jan 27, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.22 | 1.21% | 5,981 |
| Jan 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | 5,899 |
| Jan 22, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.21 | -0.40% | 46,162 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 0.40% | 4,004 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.21 | 0.40% | 5,121 |
| Jan 19, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.20 | -3.52% | 2,027 |
| Jan 16, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.24 | 2.40% | 1,200 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.21 | -3.85% | 39,309 |
| Jan 14, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.26 | 0.78% | 1,303 |
| Jan 13, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.25 | - | 5,014 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | 5,365 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.25 | -1.53% | 7,885 |
| Jan 8, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.27 | - | 5,122 |
| Jan 7, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.27 | 0.38% | 30,906 |
| Jan 6, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.27 | -2.25% | 24,605 |
| Jan 5, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.30 | 0.38% | 12,442 |
| Jan 2, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.29 | 1.53% | 12,594 |
| Dec 30, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.27 | 0.77% | 13,419 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.26 | 0.78% | 8,334 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | 4,781 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | 25,885 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 1.57% | 388 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -0.78% | 4,040 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.24 | - | 4,649 |