Flagship Investments Limited (ASX:FSI)
Australia · Delayed Price · Currency is AUD 1.770
-0.050 (-2.75%)
Dec 17, 2025, 2:04 PM AEST
Flagship Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -2.75% | 3,413 |
| Dec 16, 2025 | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | 1.68% | 22,649 |
| Dec 15, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -4.02% | 7,005 |
| Dec 12, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 5.37% | 9,085 |
| Dec 11, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -2.75% | 23,943 |
| Dec 9, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 11,013 |
| Dec 8, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.67% | 44,476 |
| Dec 5, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 5,327 |
| Dec 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | 1,000 |
| Dec 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 46 |
| Dec 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.45% | 14,680 |
| Nov 24, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -2.91% | 10,377 |
| Nov 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 3,682 |
| Nov 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 15,000 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -4.88% | 26,837 |
| Nov 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 3,072 |
| Nov 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | 13,684 |
| Oct 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 240 |
| Oct 22, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 6.60% | 28,443 |
| Oct 17, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 2.60% | 435 |
| Oct 14, 2025 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -4.95% | 25,836 |
| Oct 13, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | - | 53,687 |
| Oct 9, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -3.35% | 28,404 |
| Sep 29, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 5,437 |
| Sep 26, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.94% | 19,021 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | 2 |
| Sep 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 683 |
| Sep 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 4,981 |
| Sep 18, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | 3.92% | 17,699 |
| Sep 15, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | 2.51% | 6,986 |
| Sep 11, 2025 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | - | 115,578 |
| Sep 9, 2025 | 2.12 | 2.12 | 1.99 | 1.99 | 1.99 | -6.13% | 27,706 |
| Sep 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1 |
| Sep 2, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.47% | 2,978 |
| Sep 1, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.93% | 6,992 |
| Aug 29, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | - | 53,558 |
| Aug 28, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | -1.38% | 3,990 |
| Aug 25, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | -0.46% | 5,824 |
| Aug 21, 2025 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | - | 8,469 |
| Aug 20, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | 245 |
| Aug 19, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | 2.31% | 20,000 |
| Aug 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 438 |
| Aug 15, 2025 | 2.15 | 2.18 | 2.15 | 2.16 | 2.16 | 0.47% | 26,973 |
| Aug 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 2,691 |
| Aug 13, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 400 |
| Aug 12, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.11 | 5.37% | 38,206 |
| Aug 8, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.00 | -2.38% | 28,275 |
| Aug 7, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.05 | 3.45% | 9,454 |
| Aug 5, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.98 | 1.00% | 37,748 |
| Jul 30, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 1.96 | 0.50% | 32,651 |