FSA Group Limited (ASX:FSA)
Australia · Delayed Price · Currency is AUD 1.290
-0.005 (-0.39%)
Jul 17, 2026, 2:01 PM AEST
FSA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 3,308 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | 6,607 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 939 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 8,000 |
| Jul 13, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 2.38% | 6,848 |
| Jul 10, 2026 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -7.69% | 61,428 |
| Jul 8, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 5.00% | 27,782 |
| Jul 6, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 41,639 |
| Jun 30, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 5,691 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 5 |
| Jun 26, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.36% | 24,283 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 68 |
| Jun 24, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 26,914 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 39,321 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 50,286 |
| Jun 18, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 4.62% | 85,695 |
| Jun 17, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 744 |
| Jun 16, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 57,974 |
| Jun 15, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 24,926 |
| Jun 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.77% | 15,766 |
| Jun 11, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 20,696 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 89,422 |
| Jun 1, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 17,563 |
| May 29, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 1,000 |
| May 28, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.89% | 5,429 |
| May 27, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -2.93% | 35,890 |
| May 26, 2026 | 1.33 | 1.40 | 1.30 | 1.37 | 1.37 | 1.49% | 40,110 |
| May 25, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 10.25% | 590 |
| May 19, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.72% | 7,162 |
| May 15, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 2.64% | 66,560 |
| May 14, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -2.58% | 23,252 |
| May 13, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.30% | 85,190 |
| May 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 9,580 |
| May 11, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 33,622 |
| May 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 8 |
| May 5, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 2,045 |
| May 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 5,500 |
| May 1, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 9,327 |
| Apr 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 5,005 |
| Apr 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 4 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 503 |
| 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 |