Fsa Historical Data - FSA

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Fsa Group Limited FSA Australian Stock Exchange Ordinary Share AU000000FSA4
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.005 -0.36% 1.40 1.405 1.40 1.405 1.405 07:52:25
more quote information »

FSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.4051.431.401.414,699-0.005-0.36%
1 Month1.351.531.3251.3942,1590.053.7%
3 Months1.051.531.021.2444,6590.3533.33%
6 Months1.0451.531.0051.1538,9600.35533.97%
1 Year1.101.531.0051.1336,3880.3027.27%
3 Years1.301.680.991.3037,0900.107.69%
5 Years1.191.680.921.2350,1770.2117.65%

FSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 1.405 -0.03 -1.75% 1.405 1.405 1.405 17
Jan 16 2020 1.43 0.02 1.78% 1.405 1.43 1.405 3,571
Jan 15 2020 1.405 -0.01 -0.71% 1.415 1.415 1.405 9,708
Jan 14 2020 1.415 0.00 0.0% 1.415 1.415 1.415 0.00
Jan 13 2020 1.415 -0.02 -1.05% 1.405 1.43 1.405 5,500
Jan 10 2020 1.43 0.00 0.0% 1.43 1.43 1.43 0.00
Jan 09 2020 1.43 0.01 1.06% 1.40 1.43 1.40 28,650
Jan 08 2020 1.415 0.00 0.0% 1.415 1.415 1.415 0.00
Jan 07 2020 1.415 -0.01 -0.7% 1.42 1.42 1.415 8,880
Jan 06 2020 1.425 -0.01 -0.35% 1.42 1.425 1.415 7,500
Jan 03 2020 1.43 -0.06 -4.03% 1.44 1.44 1.43 4,419
Jan 02 2020 1.49 0.08 5.3% 1.44 1.53 1.44 31,736
Dec 31 2019 1.415 -0.04 -2.75% 1.425 1.425 1.415 32,218
Dec 30 2019 1.455 0.06 3.93% 1.44 1.455 1.44 22,281
Dec 27 2019 1.40 0.00 0.0% 1.40 1.415 1.40 54,996
Dec 24 2019 1.40 0.04 3.32% 1.40 1.43 1.38 151,173
Dec 23 2019 1.355 0.01 1.12% 1.35 1.37 1.325 229,582
Dec 20 2019 1.34 0.02 1.52% 1.35 1.35 1.34 13,300
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200120 00:36:24