FSA Group Limited (ASX:FSA)
Australia · Delayed Price · Currency is AUD 1.165
-0.005 (-0.43%)
Apr 28, 2026, 10:54 AM AEST
FSA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 867 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 5,493 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 25 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 11 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.60% | 1,680 |
| Apr 20, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.28% | 902 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 7.34% | 859 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 22,944 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 8,463 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.93% | 1,001 |
| Apr 8, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.02% | 2,339 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 2,780 |
| Apr 2, 2026 | 1.15 | 1.16 | 1.09 | 1.16 | 1.16 | 0.43% | 34,137 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | - | 137,736 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,391 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 65,907 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 46,250 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 17,874 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,771 |
| Mar 24, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 15,194 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.28% | 25,669 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 1,649 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 40,000 |
| 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 |