Fsa Historical Data - FSA

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
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 Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 1.415 0.00 0.00 0.00 1.415 04:02:13
more quote information »

FSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.4251.441.411.449,478-0.01-0.7%
1 Month1.4051.4751.3651.4115,8240.010.71%
3 Months1.181.531.151.3336,5810.23519.92%
6 Months1.041.531.0051.1837,7410.37536.06%
1 Year1.151.531.0051.1435,8130.26523.04%
3 Years1.351.680.991.3036,3540.0654.81%
5 Years1.291.680.921.2349,7550.1259.69%

FSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2020 1.40 -0.01 -0.71% 1.40 1.40 1.40 0.00
Feb 13 2020 1.41 0.00 0.0% 1.41 1.41 1.41 0.00
Feb 12 2020 1.41 -0.03 -2.08% 1.41 1.41 1.41 1,584
Feb 11 2020 1.44 0.01 1.05% 1.425 1.44 1.415 26,724
Feb 10 2020 1.425 -0.04 -2.73% 1.425 1.425 1.425 125
Feb 07 2020 1.465 -0.01 -0.68% 1.475 1.475 1.41 29,356
Feb 06 2020 1.475 0.10 6.88% 1.41 1.475 1.41 34,885
Feb 05 2020 1.38 0.01 1.1% 1.37 1.38 1.37 4,100
Feb 04 2020 1.365 -0.01 -0.73% 1.365 1.365 1.365 11,994
Feb 03 2020 1.375 0.00 0.0% 1.375 1.375 1.375 0.00
Jan 31 2020 1.375 0.00 0.0% 1.375 1.375 1.375 12,994
Jan 30 2020 1.375 0.00 0.0% 1.375 1.375 1.375 21,788
Jan 29 2020 1.375 0.00 0.0% 1.38 1.38 1.375 7,490
Jan 28 2020 1.375 -0.01 -0.72% 1.375 1.385 1.375 7,393
Jan 24 2020 1.385 0.00 0.0% 1.385 1.385 1.385 3,550
Jan 23 2020 1.385 0.00 0.0% 1.38 1.385 1.38 10,000
Jan 22 2020 1.385 0.01 0.73% 1.375 1.39 1.375 12,923
Jan 21 2020 1.375 -0.03 -1.79% 1.395 1.395 1.375 28,301
Jan 20 2020 1.40 -0.01 -0.36% 1.405 1.405 1.395 39,976
Jan 17 2020 1.405 -0.03 -1.75% 1.405 1.405 1.405 17
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:20200217 21:24:23