Flagship Investments Limited (ASX:FSI)
Australia · Delayed Price · Currency is AUD 2.040
0.00 (0.00%)
Sep 15, 2025, 3:38 PM AEST
Flagship Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | 2.51% | 6,986 |
| Sep 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 11, 2025 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | - | 115,578 |
| Sep 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 9, 2025 | 2.12 | 2.12 | 1.99 | 1.99 | 1.99 | -6.13% | 27,706 |
| Sep 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| 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 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 25, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | -0.46% | 5,824 |
| Aug 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| 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 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.00 | - | - |
| 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 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.98 | - | - |
| Aug 5, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.98 | 1.00% | 37,748 |
| Aug 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.96 | - | - |
| Aug 1, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.96 | - | - |
| Jul 31, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.96 | - | - |
| Jul 30, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 1.96 | 0.50% | 32,651 |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | - | 38,000 |
| Jul 28, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 1.95 | 0.50% | 12,498 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.94 | - | - |
| Jul 24, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.94 | -1.97% | 6,742 |
| Jul 23, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.98 | - | 4,000 |
| Jul 22, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.98 | - | - |
| Jul 21, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 1.98 | 2.53% | 28,968 |
| Jul 20, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 716 |
| Jul 18, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.94 | -0.50% | 39,699 |
| Jul 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | - | - |
| Jul 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | 2.56% | 5,547 |
| Jul 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | - | 1,291 |
| Jul 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | - | 56,207 |
| Jul 11, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.90 | 3.17% | 63,886 |
| Jul 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | - | - |
| Jul 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | - | - |