Field Solutions Holdings Limited (ASX:FSG)
Australia · Delayed Price · Currency is AUD 0.0220
-0.0010 (-4.35%)
Inactive · Last trade price on Dec 13, 2024
Field Solutions Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 159,579 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 10,998 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 454,551 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Nov 27, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.76% | 660,772 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 280,253 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,604 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 102 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 415,342 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 116,941 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,863 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 2,057,222 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 603,337 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 184,534 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,671,482 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 8,201,423 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 2,469,653 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,164,980 |
| Nov 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 1,467,576 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 3,917,222 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,947,480 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,237,760 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 3,880,161 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 136,236 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 26,764 |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 380,455 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.73% | 553,568 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 1,377,475 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 31.25% | 1,890,918 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,049 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 721,061 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | 2,873,743 |
| Oct 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 549,072 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 126,755 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 28,947 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 421,000 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 1,144,766 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,104,159 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 871,286 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 148,024 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 344,932 |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 125,583 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.41% | 284,799 |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 1,044,146 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 10,000 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 295,000 |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 271,331 |
| Sep 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,286 |
| Sep 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 52,631 |