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

Options Flow

Live Options Flow

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 TSX Capped Composite...
35.89
0.70%
US Tech 100
18,179.20
0.60%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36248
0.12%
Bitcoin
71,379.37
-0.10%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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

0.90
0.00 (0.00%)
May 19 2024 - Closed
Delayed by 20 minutes

FSA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.90 0.00 0.00% 0.90 0.90 0.90 0.00
May 17 2024 0.90 0.005 0.56% 0.90 0.915 0.90 10,001
May 16 2024 0.895 -0.005 -0.56% 0.915 0.915 0.895 1,023
May 15 2024 0.90 0.00 0.00% 0.90 0.90 0.90 0.00
May 14 2024 0.90 0.01 1.12% 0.90 0.90 0.90 10,303
May 13 2024 0.89 -0.025 -2.73% 0.91 0.91 0.89 28,819
May 10 2024 0.915 0.005 0.55% 0.90 0.915 0.90 25,000
May 09 2024 0.91 0.00 0.00% 0.91 0.91 0.91 0.00
May 08 2024 0.91 0.00 0.00% 0.91 0.91 0.91 0.00
May 07 2024 0.91 0.00 0.00% 0.905 0.91 0.8975 26,488
May 06 2024 0.91 -0.02 -2.15% 0.93 0.93 0.91 59,205
May 03 2024 0.93 -0.025 -2.62% 0.98 0.98 0.92 21,685
May 02 2024 0.955 0.00 0.00% 0.955 0.955 0.955 0.00
May 01 2024 0.955 0.00 0.00% 0.955 0.955 0.955 0.00
Apr 30 2024 0.955 0.01 1.06% 0.955 0.955 0.95 11,111
Apr 29 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
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% 0.95 0.95 0.95 0.00
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 07 2024 0.96 0.00 0.00% 0.96 0.96 0.96 5,516
Mar 06 2024 0.96 -0.01 -1.03% 0.96 0.96 0.96 1
Mar 05 2024 0.97 0.02 2.11% 0.97 0.98 0.97 48,301
Mar 04 2024 0.95 -0.02 -2.06% 0.95 0.95 0.95 3,200
Mar 03 2024 0.97 0.01 1.04% 0.97 0.97 0.955 11,478
Feb 29 2024 0.96 0.015 1.59% 0.945 0.96 0.94 24,818
Feb 28 2024 0.945 0.00 0.00% 0.945 0.945 0.945 4,388
Feb 27 2024 0.945 0.00 0.00% 0.945 0.95 0.945 13,318
Feb 26 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
Feb 25 2024 0.945 -0.005 -0.53% 0.945 0.945 0.945 3,620
Feb 22 2024 0.95 -0.02 -2.06% 0.945 0.97 0.945 18,001
Feb 21 2024 0.97 -0.005 -0.51% 0.97 0.97 0.97 8,345
Feb 20 2024 0.975 0.00 0.00% 0.97 0.975 0.97 6,002

Your Recent History

ASX
FSA
Fsa
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | 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