Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia · Delayed Price · Currency is AUD 1.990
-0.005 (-0.25%)
At close: Aug 22, 2025, 4:00 PM AEST
ASX:FSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | - | -0.25% | 485,351 |
| Aug 21, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | - | 1.01% | 315,941 |
| Aug 20, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | - | -0.50% | 290,566 |
| Aug 19, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | - | - | 347,297 |
| Aug 18, 2025 | 1.99 | 2.00 | 1.97 | 1.99 | - | 0.76% | 604,997 |
| Aug 15, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | - | 0.51% | 1,257,103 |
| Aug 14, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | - | 0.26% | 351,588 |
| Aug 13, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | - | 0.77% | 446,883 |
| Aug 12, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | - | 0.52% | 571,145 |
| Aug 11, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | - | -0.77% | 411,863 |
| Aug 8, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | - | 1.04% | 578,569 |
| Aug 7, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | - | - | 334,194 |
| Aug 6, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | - | 1.58% | 466,538 |
| Aug 5, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | - | 0.53% | 173,339 |
| Aug 4, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | - | - | 212,569 |
| Aug 1, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | - | - | 682,642 |
| Jul 31, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | -0.26% | 291,895 |
| Jul 30, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | - | 0.27% | 469,758 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | - | -1.57% | 541,047 |
| Jul 28, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | - | 0.26% | 806,797 |
| Jul 25, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | - | - | 777,744 |
| Jul 24, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | - | 0.53% | 880,875 |
| Jul 23, 2025 | 1.91 | 1.91 | 1.89 | 1.90 | - | 0.26% | 552,184 |
| Jul 22, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | - | 0.26% | 1,009,204 |
| Jul 21, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | - | -0.26% | 463,538 |
| Jul 18, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | - | 1.61% | 381,650 |
| Jul 17, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | - | 0.27% | 347,822 |
| Jul 16, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | - | -0.27% | 399,554 |
| Jul 15, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | - | 1.08% | 171,878 |
| Jul 14, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | - | 0.54% | 128,954 |
| Jul 11, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | - | -0.81% | 202,635 |
| Jul 10, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | - | - | 841,160 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | - | -0.80% | 207,905 |
| Jul 8, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | - | -0.80% | 169,653 |
| Jul 7, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | - | -0.53% | 200,576 |
| Jul 4, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | - | 0.53% | 409,409 |
| Jul 3, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | - | 0.27% | 234,616 |
| Jul 2, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | - | - | 380,449 |
| Jul 1, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | - | -0.53% | 204,662 |
| Jun 30, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | - | -0.79% | 101,231 |
| Jun 27, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | - | 1.88% | 228,842 |
| Jun 26, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | - | -0.27% | 194,585 |
| Jun 25, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | - | 0.81% | 137,045 |
| Jun 24, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | 1.92% | 278,601 |
| Jun 23, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | - | -2.15% | 145,738 |
| Jun 20, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | - | 0.54% | 194,342 |
| Jun 19, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | - | -1.07% | 311,012 |
| Jun 18, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | - | -0.53% | 234,614 |
| Jun 17, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | - | - | 414,155 |
| Jun 16, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | - | 0.27% | 238,179 |