FSA

Fsa Historical Data

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 Last Traded
-0.0075 -0.68% 1.0925 00:12:13
Open Price Low Price High Price Close Price Prev Close
1.10 1.085 1.10 1.0925 1.10
more quote information »

FSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.151.0851.134,148-0.0575-5.0%
1 Month1.1551.161.0851.146,754-0.0625-5.41%
3 Months1.051.181.001.0822,5210.04254.05%
6 Months0.871.180.841.0223,9050.222525.57%
1 Year1.4151.4750.661.0228,748-0.3225-22.79%
3 Years1.561.620.661.1633,308-0.4675-29.97%
5 Years1.091.680.661.1842,3580.00250.23%

FSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1.0925 -0.01 -0.68% 1.10 1.10 1.085 32,324
Jan 14 2021 1.10 -0.01 -0.9% 1.14 1.14 1.10 15,319
Jan 13 2021 1.11 -0.03 -2.63% 1.11 1.11 1.11 3,587
Jan 12 2021 1.14 0.01 0.88% 1.13 1.14 1.13 9,000
Jan 11 2021 1.13 0.00 0.0% 1.13 1.13 1.13 1,837
Jan 08 2021 1.13 -0.02 -1.74% 1.15 1.15 1.13 4,292
Jan 07 2021 1.15 -0.01 -0.86% 1.15 1.15 1.15 2,022
Jan 06 2021 1.16 0.00 0.0% 1.16 1.16 1.16 0.00
Jan 05 2021 1.16 0.00 0.0% 1.16 1.16 1.16 0.00
Jan 04 2021 1.16 0.01 0.87% 1.15 1.16 1.15 3,844
Dec 31 2020 1.15 -0.01 -0.86% 1.15 1.15 1.15 3,522
Dec 30 2020 1.16 0.01 0.87% 1.125 1.16 1.11 16,886
Dec 29 2020 1.15 0.03 2.68% 1.15 1.15 1.15 440
Dec 24 2020 1.12 0.00 0.0% 1.12 1.12 1.12 0.00
Dec 23 2020 1.12 0.01 0.9% 1.155 1.16 1.12 2,947
Dec 22 2020 1.11 0.00 0.0% 1.11 1.11 1.11 0.00
Dec 21 2020 1.11 -0.02 -1.77% 1.13 1.13 1.11 5,478
Dec 18 2020 1.13 -0.02 -1.74% 1.15 1.15 1.13 14,195
Dec 17 2020 1.15 0.05 5.02% 1.155 1.155 1.15 19,758
See More Historical Prices ยป
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:20210117 19:04:47