Fsa Historical Data - FSA

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Fsa Group Limited FSA Australian Stock Exchange Ordinary Share AU000000FSA4
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.03 3.26% 0.95 0.95 0.95 0.95 0.92 21:00:46
more quote information »

FSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9550.9750.8950.91798514,220-0.005-0.52%
1 Month1.121.140.7150.94098439,507-0.17-15.18%
3 Months1.4151.4750.7151.1534,471-0.465-32.86%
6 Months1.041.530.7151.1939,146-0.09-8.65%
1 Year1.121.530.7151.1337,533-0.17-15.18%
3 Years1.3551.680.7151.2937,599-0.405-29.89%
5 Years1.281.680.7151.2249,462-0.33-25.78%

FSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.92 0.02 2.22% 0.92 0.95 0.92 6,810
Apr 07 2020 0.90 0.00 0.0% 0.90 0.94 0.90 13,439
Apr 06 2020 0.90 0.00 0.0% 0.90 0.90 0.90 10,440
Apr 03 2020 0.90 0.00 0.0% 0.90 0.90 0.895 14,197
Apr 02 2020 0.90 -0.075 -7.69% 0.96 0.96 0.90 12,586
Apr 01 2020 0.975 0.025 2.63% 0.955 0.975 0.955 20,460
Mar 31 2020 0.95 0.11 13.1% 0.83 0.95 0.83 22,553
Mar 30 2020 0.84 0.03 3.7% 0.83 0.84 0.83 2,026
Mar 27 2020 0.81 0.00 0.0% 0.85 0.89 0.81 31,075
Mar 26 2020 0.81 0.09 12.5% 0.72 0.81 0.72 44,828
Mar 25 2020 0.72 0.00 0.0% 0.72 0.72 0.66 11,844
Mar 24 2020 0.72 -0.04 -5.26% 0.765 0.765 0.715 64,330
Mar 23 2020 0.76 -0.19 -20.0% 0.92 0.92 0.76 69,249
Mar 20 2020 0.95 0.02 2.15% 0.92 0.96 0.92 4,842
Mar 19 2020 0.93 -0.03 -3.13% 0.97 0.98 0.93 84,870
Mar 18 2020 0.96 -0.04 -4.0% 1.02 1.05 0.96 34,803
Mar 17 2020 1.00 -0.05 -4.76% 0.97 1.00 0.94 110,479
Mar 16 2020 1.05 -0.03 -2.33% 1.08 1.08 1.045 90,550
Mar 13 2020 1.075 -0.03 -2.27% 1.02 1.075 1.00 50,158
Mar 12 2020 1.10 -0.03 -2.22% 1.12 1.12 1.05 68,922
Mar 11 2020 1.125 0.00 0.45% 1.12 1.14 1.12 26,128
Mar 10 2020 1.12 0.00 0.0% 1.115 1.12 1.115 14,004
Mar 09 2020 1.12 -0.03 -2.61% 1.15 1.15 1.12 78,199
See More Historical Prices »
Your Recent History
ASX
FSA
Fsa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200409 02:14:09