Flagship Investments Limited (ASX:FSI)
Australia · Delayed Price · Currency is AUD 1.105
-0.015 (-1.34%)
Oct 13, 2026, 2:52 PM AEST
Flagship Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.34% | 62,721 |
| Oct 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 20,796 |
| Oct 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 3,777 |
| Oct 8, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 15,000 |
| Oct 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 3,076 |
| Oct 6, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.45% | 23,874 |
| Oct 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 53,261 |
| Oct 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 34,144 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -3.04% | 135,142 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,827 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,173 |
| Sep 25, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 30,324 |
| Sep 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 41,711 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 29,085 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 3,156 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 875 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 23,142 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.92% | 19,200 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | 10,000 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 2,500 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 6,800 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 7,074 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 15,878 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.82% | 11,604 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 777 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 852 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 4,994 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 74,656 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 25,696 |
| Aug 26, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 208,107 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 7,667 |
| Aug 24, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 109,816 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | - | 107,000 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 17,448 |
| Aug 17, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 204,213 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -7.14% | 5,675 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.50% | 360 |
| Aug 11, 2026 | 1.37 | 1.42 | 1.37 | 1.38 | 1.33 | 0.73% | 14,351 |
| Aug 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | 1.11% | 5,112 |
| Aug 7, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.30 | 1.88% | 20,994 |
| Aug 6, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.28 | 6.40% | 30,587 |
| Aug 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | -0.79% | 15,000 |
| Jul 31, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.21 | -3.08% | 36,443 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 2.36% | 10,000 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.22 | 0.40% | 17,700 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | -1.17% | 390 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | -1.16% | 1,700 |
| Jul 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.25 | 1.17% | 308 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | - | 775 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.23 | 1.59% | 10,769 |