Flagship Investments Limited (ASX:FSI)
Australia · Delayed Price · Currency is AUD 2.100
0.00 (0.00%)
Oct 28, 2025, 9:59 AM AEST
Flagship Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 240 |
| Oct 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 22, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 6.60% | 28,443 |
| Oct 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 17, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 2.60% | 435 |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| 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 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 9, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -3.35% | 28,404 |
| Oct 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 28,404 |
| Oct 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 6, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 5, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 3, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 30, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| 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 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | 2 |
| Sep 23, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| 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 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| 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 |