FSA Group Limited (ASX:FSA)
Australia · Delayed Price · Currency is AUD 1.180
0.00 (0.00%)
Oct 30, 2026, 10:30 AM AEDT
FSA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 46,300 |
| Oct 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 58,095 |
| Oct 27, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -1.66% | 55,517 |
| Oct 26, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 20,085 |
| Oct 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.15% | 9,731 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.27% | 30,011 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 10,000 |
| Oct 20, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 18,152 |
| Oct 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.92% | 3 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 434 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 4,834 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 5,000 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.90% | 58,439 |
| Oct 7, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 8,391 |
| Oct 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 8,003 |
| Oct 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 4 |
| Sep 29, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.04% | 553 |
| Sep 28, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 1,315 |
| Sep 25, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -2.78% | 96 |
| Sep 23, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 2,176 |
| Sep 21, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 5,347 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.39% | 2,173 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -5.12% | 238,822 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 58,927 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 72,455 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 4,938 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 630 |
| Sep 9, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 185,372 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 10,385 |
| Sep 7, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 7,922 |
| Sep 4, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 7,542 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 316,028 |
| Sep 2, 2026 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 146,210 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.18% | 214,917 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 53,607 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 4 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 5,255 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.18% | 66,080 |
| Aug 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 42,031 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 3,093 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.27 | -0.38% | 163,518 |
| Aug 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.27 | 0.38% | 188,056 |
| Aug 17, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.27 | 2.77% | 42,964 |
| Aug 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.23 | 0.80% | 4,543 |
| Aug 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -0.79% | 16 |
| Aug 12, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.23 | 0.80% | 10,706 |
| Aug 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | - | 2 |
| Aug 10, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | 0.40% | 4,012 |