Field Solutions Holdings Limited Historical Data - FSG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Field Solutions Holdings Limited (FSG)
Field Solutions Holdings Limited (FSG) Historical

Field Solutions Holdings Limited (FSG)

0.03

-0.002

( -6.25% )

Updated: 23:19:09

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.03	0.032	0.028	457378	0.0290769	DE
4	-0.004	-11.7647058824	0.034	0.035	0.028	298867	0.03136545	DE
12	-0.006	-16.6666666667	0.036	0.036	0.028	323965	0.03306296	DE
26	-0.019	-38.7755102041	0.049	0.05	0.028	555297	0.04047187	DE
52	-0.038	-55.8823529412	0.068	0.068	0.028	725748	0.04329325	DE
156	-0.12	-80	0.15	0.24	0.028	551887	0.11134188	DE
260	0.014	87.5	0.016	0.24	0.01	605734	0.09302716	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.032	0	0.00	0.032	0.032	0.032	0
1713766500	0.032	0.003	10.34	0.031	0.032	0.031	35172
1713507300	0.029	0	0.00	0.03	0.03	0.029	948221
1713420900	0.029	0	0.00	0.029	0.029	0.029	0
1713334500	0.029	0	0.00	0.029	0.029	0.029	0
1713248100	0.029	-0.001	-3.33	0.03	0.03	0.028	388741
1713161700	0.03	0	0.00	0.03	0.03	0.03	0
1712902500	0.03	-0.002	-6.25	0.03	0.03	0.03	152951
1712816100	0.032	0	0.00	0.032	0.032	0.032	0
1712729700	0.032	0	0.00	0.032	0.032	0.032	0
1712643300	0.032	-0.001	-3.03	0.03	0.032	0.029	134432
1712553300	0.033	0	0.00	0.033	0.033	0.033	0
1712294100	0.033	0	0.00	0.033	0.033	0.032	764440
1712207700	0.033	0	0.00	0.033	0.033	0.033	2818
1712121300	0.033	-0.002	-5.71	0.033	0.033	0.033	441997
1712034900	0.035	0	0.00	0.035	0.035	0.035	0
1711602900	0.035	0	0.00	0.035	0.035	0.035	2804
1711516500	0.035	0.001	2.94	0.033	0.035	0.033	181096
1711430100	0.034	-0.001	-2.86	0.034	0.034	0.034	234866
1711343700	0.035	0.002	6.06	0.035	0.035	0.035	28443
1711084500	0.033	-0.002	-5.71	0.035	0.035	0.033	147348
1710998100	0.035	0.004	12.90	0.032	0.035	0.032	2197585
1710911700	0.031	-0.001	-3.13	0.031	0.031	0.031	288429
1710825300	0.032	-0.003	-8.57	0.034	0.034	0.03	116030
1710738900	0.035	0	0.00	0.035	0.035	0.035	125580
1710479700	0.035	-0.001	-2.78	0.035	0.035	0.035	29500
1710393300	0.036	0	0.00	0.036	0.036	0.035	170000
1710306900	0.036	0	0.00	0.036	0.036	0.036	0
1710220500	0.036	0	0.00	0.033	0.036	0.033	366859
1710134100	0.036	0.001	2.86	0.036	0.036	0.035	273174
1709874900	0.035	0.005	16.67	0.03	0.035	0.03	466149
1709788500	0.03	0.001	3.45	0.029	0.03	0.029	118116
1709702100	0.029	0	0.00	0.03	0.033	0.029	248300
1709615700	0.029	-0.001	-3.33	0.03	0.03	0.029	339623
1709529300	0.03	-0.005	-14.29	0.031	0.031	0.029	812778
1709270100	0.035	0	0.00	0.035	0.035	0.035	0
1709183700	0.035	0.002	6.06	0.034	0.036	0.034	569034
1709097300	0.033	0	0.00	0.033	0.033	0.033	0
1709010900	0.033	0.001	3.13	0.031	0.033	0.03	312350
1708924500	0.032	0.001	3.23	0.032	0.032	0.032	263170
1708665300	0.031	0	0.00	0.031	0.031	0.031	0
1708578900	0.031	0	0.00	0.031	0.031	0.031	0
1708492500	0.031	-0.001	-3.13	0.031	0.031	0.031	20085
1708406100	0.032	0	0.00	0.032	0.032	0.032	54000
1708319700	0.032	-0.001	-3.03	0.033	0.033	0.032	9722
1708060500	0.033	0.001	3.13	0.033	0.033	0.033	21200
1707974100	0.032	-0.004	-11.11	0.033	0.033	0.032	448005
1707887700	0.036	0	0.00	0.036	0.036	0.036	0
1707801300	0.036	0.001	2.86	0.035	0.036	0.035	191572
1707714900	0.035	-0.001	-2.78	0.035	0.035	0.034	208823
1707455700	0.036	0.002	5.88	0.036	0.036	0.036	113000
1707369300	0.034	-0.002	-5.56	0.033	0.034	0.033	110000
1707282900	0.036	0	0.00	0.036	0.036	0.036	0
1707196500	0.036	0	0.00	0.036	0.036	0.036	0
1707110100	0.036	0.004	12.50	0.035	0.036	0.035	407801
1706850900	0.032	0	0.00	0.032	0.033	0.032	205832
1706764500	0.032	-0.002	-5.88	0.033	0.033	0.032	399492
1706678100	0.034	0	0.00	0.0335	0.034	0.032	474320
1706591700	0.034	-0.004	-10.53	0.036	0.036	0.034	1106616
1706505300	0.038	0.003	8.57	0.035	0.038	0.035	360936
1706159700	0.035	-0.001	-2.78	0.033	0.035	0.032	124383
1706073300	0.036	0	0.00	0.036	0.036	0.036	0

Field Solutions

Delayed Upgrade Clock

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