ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.00
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
88.165
0.00%
Bitcoin
62,739.69
-1.57%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Fsa Group Limited (FSA)

  7. Fsa Group Limited (FSA) Historical

FSA Fsa Group Limited

0.945
0.00 (0.00%)
Apr 26 2024 - Closed
Delayed by 20 minutes

FSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
Apr 24 2024 0.945 -0.005 -0.53% 0.945 0.945 0.945 405
Apr 23 2024 0.95 0.00 0.00% 0.95 0.95 0.95 121,171
Apr 22 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
Apr 19 2024 0.95 0.01 1.06% 0.95 0.95 0.95 20,200
Apr 18 2024 0.94 0.00 0.00% 0.95 0.95 0.94 4
Apr 17 2024 0.94 0.005 0.53% 0.94 0.94 0.94 5,500
Apr 16 2024 0.935 0.00 0.00% 0.935 0.935 0.935 0.00
Apr 15 2024 0.935 0.00 0.00% 0.935 0.935 0.935 0.00
Apr 12 2024 0.935 0.00 0.00% 0.935 0.935 0.935 0.00
Apr 11 2024 0.935 0.00 0.00% 0.935 0.935 0.935 63,097
Apr 10 2024 0.935 -0.005 -0.53% 0.94 0.94 0.935 25,922
Apr 09 2024 0.94 -0.01 -1.05% 0.95 0.95 0.94 8,065
Apr 08 2024 0.95 0.00 0.00% 0.945 0.95 0.945 25,308
Apr 05 2024 0.95 0.00 0.00% 0.95 0.95 0.945 30,475
Apr 04 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
Apr 03 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
Apr 02 2024 0.95 0.01 1.06% 0.95 0.95 0.95 2,526
Mar 28 2024 0.94 0.00 0.00% 0.94 0.94 0.94 0.00
Mar 27 2024 0.94 0.00 0.00% 0.94 0.94 0.94 0.00
Mar 26 2024 0.94 0.00 0.00% 0.94 0.94 0.94 30,054
Mar 25 2024 0.94 0.00 0.00% 0.94 0.94 0.94 0.00
Mar 22 2024 0.94 0.00 0.00% 0.94 0.94 0.94 0.00
Mar 21 2024 0.94 0.01 1.08% 0.96 0.96 0.94 521
Mar 20 2024 0.93 -0.02 -2.11% 0.95 0.95 0.93 20,583
Mar 19 2024 0.95 0.00 0.00% 0.94 0.95 0.94 17,494
Mar 18 2024 0.95 0.02 2.15% 0.94 0.95 0.94 25,990
Mar 15 2024 0.93 0.00 0.00% 0.93 0.94 0.93 1,002
Mar 14 2024 0.93 0.00 0.00% 0.93 0.93 0.93 0.00
Mar 13 2024 0.93 -0.03 -3.13% 0.93 0.93 0.93 778
Mar 12 2024 0.96 0.00 0.00% 0.96 0.96 0.96 0.00
Mar 11 2024 0.96 0.00 0.00% 0.96 0.96 0.96 0.00
Mar 08 2024 0.96 0.00 0.00% 0.96 0.96 0.96 5,516
Mar 07 2024 0.96 -0.01 -1.03% 0.96 0.96 0.96 1
Mar 06 2024 0.97 0.02 2.11% 0.97 0.98 0.97 48,301
Mar 05 2024 0.95 -0.02 -2.06% 0.95 0.95 0.95 3,200
Mar 04 2024 0.97 0.01 1.04% 0.97 0.97 0.955 11,478
Mar 01 2024 0.96 0.015 1.59% 0.945 0.96 0.94 24,818
Feb 29 2024 0.945 0.00 0.00% 0.945 0.945 0.945 4,388
Feb 28 2024 0.945 0.00 0.00% 0.945 0.95 0.945 13,318
Feb 27 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
Feb 26 2024 0.945 -0.005 -0.53% 0.945 0.945 0.945 3,620
Feb 23 2024 0.95 -0.02 -2.06% 0.945 0.97 0.945 18,001
Feb 22 2024 0.97 -0.005 -0.51% 0.97 0.97 0.97 8,345
Feb 21 2024 0.975 0.00 0.00% 0.97 0.975 0.97 6,002
Feb 20 2024 0.975 0.00 0.00% 0.975 0.975 0.975 0.00
Feb 19 2024 0.975 0.00 0.00% 0.975 0.975 0.975 11,501
Feb 16 2024 0.975 0.00 0.00% 0.97 0.975 0.97 8,336
Feb 15 2024 0.975 0.00 0.00% 0.975 0.975 0.975 0.00
Feb 14 2024 0.975 0.00 0.00% 0.97 0.975 0.97 14,052
Feb 13 2024 0.975 0.00 0.00% 0.97 0.975 0.97 772
Feb 12 2024 0.975 0.00 0.00% 0.97 0.975 0.97 2
Feb 09 2024 0.975 0.005 0.52% 0.975 0.975 0.975 16,666
Feb 08 2024 0.97 0.01 1.04% 0.97 0.97 0.97 2,062
Feb 07 2024 0.96 -0.015 -1.54% 0.96 0.96 0.96 3,546
Feb 06 2024 0.975 0.00 0.00% 0.975 0.975 0.975 0.00
Feb 05 2024 0.975 0.025 2.63% 0.975 0.975 0.975 1
Feb 02 2024 0.95 -0.02 -2.06% 0.965 0.965 0.95 15,999
Feb 01 2024 0.97 0.00 0.00% 0.97 0.97 0.97 0.00
Jan 31 2024 0.97 0.00 0.00% 0.97 0.97 0.97 0.00
Jan 30 2024 0.97 0.00 0.00% 0.97 0.97 0.97 0.00
Jan 29 2024 0.97 0.02 2.11% 0.97 0.97 0.97 40,000

Your Recent History

ASX
FSA
Fsa
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved