FSA Group Limited (ASX:FSA)
Australia · Delayed Price · Currency is AUD 1.265
+0.005 (0.40%)
Aug 27, 2026, 1:51 PM AEST
FSA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -0.79% | 1,250 |
| Aug 6, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.23 | 3.28% | 45,455 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | -3.56% | 4,650 |
| Aug 4, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.23 | 0.80% | 3,770 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 3.72% | 519 |
| Jul 29, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.18 | -6.92% | 84,901 |
| Jul 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 4.00% | 37,136 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.22 | -2.34% | 1,000 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | 1,344 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.25 | 2.40% | 2,587 |
| Jul 21, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.22 | -3.10% | 31,917 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -0.39% | 3,308 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -0.38% | 6,607 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 1.56% | 939 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.78% | 8,000 |
| Jul 13, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | 2.38% | 6,848 |
| Jul 10, 2026 | 1.37 | 1.37 | 1.26 | 1.26 | 1.23 | -7.69% | 61,428 |
| Jul 8, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.33 | 5.00% | 27,782 |
| Jul 6, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.27 | -2.99% | 41,639 |
| Jun 30, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.30 | -2.90% | 5,691 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.34 | - | 5 |
| Jun 26, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.34 | 0.36% | 24,283 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | -0.36% | 68 |
| Jun 24, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.34 | 1.47% | 26,914 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | 0.74% | 39,321 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.31 | -0.74% | 50,286 |
| Jun 18, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.32 | 4.62% | 85,695 |
| Jun 17, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | - | 744 |
| Jun 16, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.27 | -1.52% | 57,974 |
| Jun 15, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.28 | 1.54% | 24,926 |
| Jun 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 2.77% | 15,766 |
| Jun 11, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.23 | 0.40% | 20,696 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.23 | -1.56% | 89,422 |
| Jun 1, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.25 | -5.19% | 17,563 |
| May 29, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.31 | - | 1,000 |
| May 28, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.31 | 1.89% | 5,429 |
| May 27, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.29 | -2.93% | 35,890 |