FSA Group Limited (ASX:FSA)
Australia · Delayed Price · Currency is AUD 1.040
+0.015 (1.46%)
Sep 5, 2025, 4:10 PM AEST
FSA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 4,457 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 7,000 |
| Sep 3, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -5.56% | 393,308 |
| Sep 2, 2025 | 1.08 | 1.08 | 1.02 | 1.08 | 1.08 | - | 88,048 |
| Sep 1, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 26,034 |
| Aug 29, 2025 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 5.71% | 72,557 |
| Aug 28, 2025 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -5.41% | 230,166 |
| Aug 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 26, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 51,319 |
| Aug 25, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 12,143 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 15,614 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.00% | 925 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 17,401 |
| Aug 19, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.03 | 1.90% | 15,762 |
| Aug 18, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.02 | 3.96% | 30,955 |
| Aug 15, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 0.98 | - | 39,225 |
| Aug 14, 2025 | 0.99 | 1.06 | 0.99 | 1.01 | 0.98 | 5.76% | 141,441 |
| Aug 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | 0.53% | 54 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.92 | -1.04% | 20,525 |
| Aug 11, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.93 | 2.67% | 10,000 |
| Aug 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.86% | 2 |
| Aug 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | -2.42% | 100 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Aug 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 0.53% | 55,087 |
| Aug 5, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.91 | 2.72% | 30,954 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | - | 1,076 |
| Aug 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -2.13% | 1,501 |
| Jul 31, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.91 | 1.62% | 9,084 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.89 | -1.60% | 30,534 |
| Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Jul 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | 4,707 |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Jul 24, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.91 | - | 2,302 |
| Jul 23, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.91 | - | 31,246 |
| Jul 22, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.91 | -2.08% | 6,633 |
| Jul 21, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.93 | -0.52% | 65 |
| Jul 18, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.93 | 3.76% | 2,093 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.90 | -2.11% | 275 |
| Jul 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | 16,115 |
| Jul 15, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.92 | 2.15% | 76,433 |
| Jul 14, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.90 | 4.49% | 28,739 |
| Jul 11, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.86 | -3.26% | 167 |
| Jul 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | 1.66% | 7,839 |
| Jul 9, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.88 | -0.55% | 3 |
| Jul 8, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.88 | - | 2 |
| Jul 7, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.88 | - | 7,917 |
| Jul 4, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.88 | - | 5,128 |
| Jul 3, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.88 | 4.60% | 8,170 |
| Jul 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -3.33% | 2,876 |
| Jul 1, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.87 | 6.51% | 90,815 |