Fsa Group Limited Historical Data - FSA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Fsa Group Limited (FSA)
Fsa Group Limited (FSA) Historical

Fsa Group Limited (FSA)

0.95

0.01

( 1.06% )

Updated: 20:02:15

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	1.60427807487	0.935	0.95	0.935	34299	0.93540089	DE
4	-0.01	-1.04166666667	0.96	0.96	0.935	21274	0.94072072	DE
12	-0.02	-2.0618556701	0.97	0.98	0.93	13693	0.95316182	DE
26	-0.025	-2.5641025641	0.975	1	0.925	13210	0.95868996	DE
52	-0.04	-4.0404040404	0.99	1.02	0.925	20606	0.9872784	DE
156	-0.11	-10.3773584906	1.06	1.25	0.925	37340	1.07009206	DE
260	-0.17	-15.1785714286	1.12	1.53	0.66	35576	1.07109902	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.94	0	0.00	0.95	0.95	0.94	4
1713334500	0.94	0.005	0.53	0.94	0.94	0.94	5500
1713248100	0.935	0	0.00	0.935	0.935	0.935	0
1713161700	0.935	0	0.00	0.935	0.935	0.935	0
1712902500	0.935	0	0.00	0.935	0.935	0.935	0
1712816100	0.935	0	0.00	0.935	0.935	0.935	63097
1712729700	0.935	-0.005	-0.53	0.94	0.94	0.935	25922
1712643300	0.94	-0.01	-1.05	0.95	0.95	0.94	8065
1712553300	0.95	0	0.00	0.95	0.95	0.95	0
1712294100	0.95	0	0.00	0.95	0.95	0.945	30475
1712207700	0.95	0	0.00	0.95	0.95	0.95	0
1712121300	0.95	0	0.00	0.95	0.95	0.95	0
1712034900	0.95	0.01	1.06	0.95	0.95	0.95	2526
1711602900	0.94	0	0.00	0.94	0.94	0.94	0
1711516500	0.94	0	0.00	0.94	0.94	0.94	0
1711430100	0.94	0	0.00	0.94	0.94	0.94	30054
1711343700	0.94	0	0.00	0.94	0.94	0.94	0
1711084500	0.94	0	0.00	0.94	0.94	0.94	0
1710998100	0.94	0.01	1.08	0.96	0.96	0.94	521
1710911700	0.93	-0.02	-2.11	0.95	0.95	0.93	20583
1710825300	0.95	0	0.00	0.94	0.95	0.94	17494
1710738900	0.95	0.02	2.15	0.94	0.95	0.94	25990
1710479700	0.93	0	0.00	0.93	0.94	0.93	1002
1710393300	0.93	0	0.00	0.93	0.93	0.93	0
1710306900	0.93	-0.03	-3.13	0.93	0.93	0.93	778
1710220500	0.96	0	0.00	0.96	0.96	0.96	0
1710134100	0.96	0	0.00	0.96	0.96	0.96	0
1709874900	0.96	0	0.00	0.96	0.96	0.96	5516
1709788500	0.96	-0.01	-1.03	0.96	0.96	0.96	1
1709702100	0.97	0.02	2.11	0.97	0.98	0.97	48301
1709615700	0.95	-0.02	-2.06	0.95	0.95	0.95	3200
1709529300	0.97	0.01	1.04	0.97	0.97	0.955	11478
1709270100	0.96	0.015	1.59	0.945	0.96	0.94	24818
1709183700	0.945	0	0.00	0.945	0.945	0.945	4388
1709097300	0.945	0	0.00	0.945	0.95	0.945	13318
1709010900	0.945	0	0.00	0.945	0.945	0.945	0
1708924500	0.945	-0.005	-0.53	0.945	0.945	0.945	3620
1708665300	0.95	-0.02	-2.06	0.945	0.97	0.945	18001
1708578900	0.97	-0.005	-0.51	0.97	0.97	0.97	8345
1708492500	0.975	0	0.00	0.97	0.975	0.97	6002
1708406100	0.975	0	0.00	0.975	0.975	0.975	0
1708319700	0.975	0	0.00	0.975	0.975	0.975	11501
1708060500	0.975	0	0.00	0.97	0.975	0.97	8336
1707974100	0.975	0	0.00	0.975	0.975	0.975	0
1707887700	0.975	0	0.00	0.97	0.975	0.97	14052
1707801300	0.975	0	0.00	0.97	0.975	0.97	772
1707714900	0.975	0	0.00	0.97	0.975	0.97	2
1707455700	0.975	0.005	0.52	0.975	0.975	0.975	16666
1707369300	0.97	0.01	1.04	0.97	0.97	0.97	2062
1707282900	0.96	-0.015	-1.54	0.96	0.96	0.96	3546
1707196500	0.975	0	0.00	0.975	0.975	0.975	0
1707110100	0.975	0.025	2.63	0.975	0.975	0.975	1
1706850900	0.95	-0.02	-2.06	0.965	0.965	0.95	15999
1706764500	0.97	0	0.00	0.97	0.97	0.97	0
1706678100	0.97	0	0.00	0.97	0.97	0.97	0
1706591700	0.97	0	0.00	0.97	0.97	0.97	0
1706505300	0.97	0.02	2.11	0.97	0.97	0.97	40000
1706159700	0.95	-0.025	-2.56	0.97	0.97	0.95	3110
1706073300	0.975	0.025	2.63	0.96	0.975	0.96	11780
1705986900	0.95	0	0.00	0.95	0.95	0.95	0
1705900500	0.95	-0.01	-1.04	0.97	0.97	0.95	15600
1705641300	0.96	0.01	1.05	0.97	0.97	0.96	4

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