Fidelity Asia Active ETF (ASX:FASI)
Australia
· Delayed Price · Currency is AUD 12.02
+0.01 (0.08%)
At close: Dec 5, 2025
ASX:FASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.02 | 12.02 | 11.92 | 12.02 | 12.02 | 0.08% | 8,535 |
| Dec 4, 2025 | 12.07 | 12.07 | 11.94 | 12.01 | 12.01 | -0.41% | 33,167 |
| Dec 3, 2025 | 12.11 | 12.11 | 12.06 | 12.06 | 12.06 | -0.41% | 7,721 |
| Dec 2, 2025 | 12.10 | 12.11 | 12.10 | 12.11 | 12.11 | 0.17% | 2,067 |
| Dec 1, 2025 | 12.14 | 12.14 | 12.07 | 12.09 | 12.09 | -0.33% | 4,883 |
| Nov 28, 2025 | 12.17 | 12.17 | 12.12 | 12.13 | 12.13 | -0.41% | 14,857 |
| Nov 27, 2025 | 12.22 | 12.22 | 12.12 | 12.18 | 12.18 | -0.16% | 20,985 |
| Nov 26, 2025 | 12.26 | 12.26 | 12.20 | 12.20 | 12.20 | 1.08% | 14,607 |
| Nov 25, 2025 | 12.19 | 12.19 | 12.07 | 12.07 | 12.07 | 0.17% | 14,668 |
| Nov 24, 2025 | 12.08 | 12.08 | 12.05 | 12.05 | 12.05 | -0.50% | 6,012 |
| Nov 21, 2025 | 12.33 | 12.33 | 12.11 | 12.11 | 12.11 | -1.78% | 4,720 |
| Nov 20, 2025 | 12.21 | 12.33 | 12.21 | 12.33 | 12.33 | 1.90% | 10,637 |
| Nov 19, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.41% | 10,043 |
| Nov 18, 2025 | 12.35 | 12.36 | 12.15 | 12.15 | 12.15 | -1.62% | 1,262 |
| Nov 17, 2025 | 12.39 | 12.39 | 12.24 | 12.35 | 12.35 | -0.32% | 11,727 |
| Nov 14, 2025 | 12.40 | 12.42 | 12.38 | 12.39 | 12.39 | -0.08% | 8,628 |
| Nov 13, 2025 | 12.38 | 12.40 | 12.38 | 12.40 | 12.40 | -0.64% | 13,766 |
| Nov 12, 2025 | 12.44 | 12.51 | 12.44 | 12.48 | 12.48 | 0.40% | 6,434 |
| Nov 11, 2025 | 12.45 | 12.49 | 12.43 | 12.43 | 12.43 | 0.73% | 15,469 |
| Nov 10, 2025 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | -0.32% | 1,918 |
| Nov 7, 2025 | 12.37 | 12.39 | 12.37 | 12.38 | 12.38 | - | 13,784 |
| Nov 6, 2025 | 12.34 | 12.38 | 12.29 | 12.38 | 12.38 | 0.65% | 8,231 |
| Nov 5, 2025 | 12.30 | 12.34 | 12.24 | 12.30 | 12.30 | -0.32% | 18,433 |
| Nov 4, 2025 | 12.34 | 12.35 | 12.34 | 12.34 | 12.34 | 0.24% | 10,487 |
| Nov 3, 2025 | 12.43 | 12.43 | 12.28 | 12.31 | 12.31 | -0.89% | 5,453 |
| Oct 31, 2025 | 12.38 | 12.44 | 12.38 | 12.42 | 12.42 | 0.08% | 12,465 |
| Oct 30, 2025 | 12.45 | 12.47 | 12.40 | 12.41 | 12.41 | -0.24% | 12,939 |
| Oct 29, 2025 | 12.44 | 12.46 | 12.44 | 12.44 | 12.44 | 0.08% | 10,707 |
| Oct 28, 2025 | 12.55 | 12.55 | 12.43 | 12.43 | 12.43 | -0.96% | 10,235 |
| Oct 27, 2025 | 12.51 | 12.55 | 12.48 | 12.55 | 12.55 | 0.32% | 17,297 |
| Oct 24, 2025 | 12.46 | 12.51 | 12.46 | 12.51 | 12.51 | 0.72% | 34,853 |
| Oct 23, 2025 | 12.42 | 12.42 | 12.38 | 12.42 | 12.42 | 0.08% | 49,110 |
| Oct 22, 2025 | 12.51 | 12.51 | 12.41 | 12.41 | 12.41 | -1.12% | 6,446 |
| Oct 21, 2025 | 12.51 | 12.55 | 12.50 | 12.55 | 12.55 | 1.13% | 23,289 |
| Oct 20, 2025 | 12.36 | 12.44 | 12.33 | 12.41 | 12.41 | 0.32% | 49,500 |
| Oct 17, 2025 | 12.40 | 12.40 | 12.35 | 12.37 | 12.37 | -0.56% | 12,657 |
| Oct 16, 2025 | 12.36 | 12.44 | 12.36 | 12.44 | 12.44 | 1.14% | 22,112 |
| Oct 15, 2025 | 12.28 | 12.30 | 12.24 | 12.30 | 12.30 | -0.73% | 27,080 |
| Oct 14, 2025 | 12.39 | 12.40 | 12.38 | 12.39 | 12.39 | 1.81% | 23,081 |
| Oct 13, 2025 | 12.35 | 12.35 | 12.17 | 12.17 | 12.17 | -1.70% | 26,973 |
| Oct 10, 2025 | 12.38 | 12.40 | 12.38 | 12.38 | 12.38 | -0.24% | 6,162 |
| Oct 9, 2025 | 12.42 | 12.42 | 12.39 | 12.41 | 12.41 | -0.16% | 10,581 |
| Oct 8, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 263 |
| Oct 7, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.43 | 1.22% | 2,872 |
| Oct 6, 2025 | 12.33 | 12.33 | 12.28 | 12.28 | 12.28 | -0.41% | 19,411 |
| Oct 3, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.08% | 698 |
| Oct 2, 2025 | 12.29 | 12.32 | 12.25 | 12.32 | 12.32 | 1.40% | 16,420 |
| Oct 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.33% | 20 |
| Sep 30, 2025 | 12.11 | 12.17 | 12.10 | 12.11 | 12.11 | - | 32,230 |
| Sep 29, 2025 | 12.06 | 12.11 | 12.06 | 12.11 | 12.11 | 0.83% | 10,745 |
| Sep 26, 2025 | 12.05 | 12.08 | 12.01 | 12.01 | 12.01 | -0.66% | 22,396 |
| Sep 25, 2025 | 12.05 | 12.09 | 12.05 | 12.09 | 12.09 | 1.17% | 17,757 |
| Sep 24, 2025 | 12.10 | 12.10 | 11.92 | 11.95 | 11.95 | -0.67% | 58,303 |
| Sep 23, 2025 | 12.05 | 12.05 | 12.03 | 12.03 | 12.03 | - | 15,409 |
| Sep 22, 2025 | 12.10 | 12.11 | 12.00 | 12.03 | 12.03 | -0.50% | 21,191 |
| Sep 19, 2025 | 12.03 | 12.09 | 12.03 | 12.09 | 12.09 | 1.43% | 16,385 |
| Sep 17, 2025 | 11.93 | 11.93 | 11.91 | 11.92 | 11.92 | 0.17% | 19,306 |
| Sep 16, 2025 | 11.84 | 11.90 | 11.84 | 11.90 | 11.90 | 0.59% | 30,007 |
| Sep 15, 2025 | 11.88 | 11.88 | 11.83 | 11.83 | 11.83 | 0.34% | 15,617 |
| Sep 11, 2025 | 11.75 | 11.79 | 11.75 | 11.79 | 11.79 | -0.17% | 5,100 |
| Sep 10, 2025 | 11.78 | 11.81 | 11.78 | 11.81 | 11.81 | 0.60% | 8,183 |
| Sep 9, 2025 | 11.67 | 11.74 | 11.67 | 11.74 | 11.74 | 0.69% | 21,311 |
| Sep 8, 2025 | 11.65 | 11.67 | 11.65 | 11.66 | 11.66 | 0.43% | 21,555 |
| Sep 5, 2025 | 11.53 | 11.61 | 11.53 | 11.61 | 11.61 | 1.04% | 21,827 |
| Sep 4, 2025 | 11.53 | 11.53 | 11.49 | 11.49 | 11.49 | -0.17% | 15,459 |
| Sep 3, 2025 | 11.49 | 11.55 | 11.49 | 11.51 | 11.51 | -0.26% | 26,638 |
| Sep 2, 2025 | 11.54 | 11.55 | 11.53 | 11.54 | 11.54 | 0.26% | 17,043 |
| Sep 1, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% | 5,596 |
| Aug 29, 2025 | 11.51 | 11.55 | 11.50 | 11.52 | 11.52 | -0.43% | 20,719 |
| Aug 28, 2025 | 11.60 | 11.60 | 11.56 | 11.57 | 11.57 | -1.28% | 15,386 |
| Aug 27, 2025 | 11.83 | 11.83 | 11.72 | 11.72 | 11.72 | -0.76% | 15,106 |
| Aug 26, 2025 | 11.79 | 11.81 | 11.79 | 11.81 | 11.81 | -0.25% | 31,253 |
| Aug 25, 2025 | 11.74 | 11.86 | 11.74 | 11.84 | 11.84 | 0.77% | 19,303 |
| Aug 22, 2025 | 11.72 | 11.78 | 11.69 | 11.75 | 11.75 | 0.43% | 15,443 |
| Aug 21, 2025 | 11.69 | 11.70 | 11.69 | 11.70 | 11.70 | 0.43% | 16,807 |
| Aug 20, 2025 | 11.59 | 11.65 | 11.58 | 11.65 | 11.65 | 0.78% | 40,886 |
| Aug 19, 2025 | 11.54 | 11.56 | 11.53 | 11.56 | 11.56 | 0.26% | 16,496 |
| Aug 18, 2025 | 11.56 | 11.56 | 11.53 | 11.53 | 11.53 | 0.09% | 16,696 |
| Aug 15, 2025 | 11.50 | 11.54 | 11.49 | 11.52 | 11.52 | 0.52% | 7,060 |
| Aug 14, 2025 | 11.48 | 11.49 | 11.45 | 11.46 | 11.46 | 0.17% | 32,292 |
| Aug 13, 2025 | 11.30 | 11.45 | 11.30 | 11.44 | 11.44 | 2.42% | 15,637 |
| Aug 12, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 2,647 |
| Aug 11, 2025 | 11.21 | 11.21 | 11.17 | 11.17 | 11.17 | -0.62% | 11,441 |
| Aug 8, 2025 | 11.22 | 11.27 | 11.21 | 11.24 | 11.24 | 0.81% | 40,310 |
| Aug 6, 2025 | 11.21 | 11.21 | 11.15 | 11.15 | 11.15 | -0.98% | 8,351 |
| Aug 5, 2025 | 11.18 | 11.26 | 11.18 | 11.26 | 11.26 | 1.17% | 19,194 |
| Aug 4, 2025 | 11.04 | 11.15 | 11.04 | 11.13 | 11.13 | -0.89% | 40,915 |
| Aug 1, 2025 | 11.24 | 11.25 | 11.21 | 11.23 | 11.23 | -0.27% | 20,965 |
| Jul 31, 2025 | 11.31 | 11.35 | 11.26 | 11.26 | 11.26 | -0.71% | 15,702 |
| Jul 30, 2025 | 11.24 | 11.34 | 11.24 | 11.34 | 11.34 | 1.16% | 549 |
| Jul 29, 2025 | 11.22 | 11.24 | 11.21 | 11.21 | 11.21 | 0.09% | 31,998 |
| Jul 28, 2025 | 11.14 | 11.20 | 11.14 | 11.20 | 11.20 | 0.54% | 23 |
| Jul 25, 2025 | 11.15 | 11.18 | 11.12 | 11.14 | 11.14 | -0.27% | 20,098 |
| Jul 24, 2025 | 11.16 | 11.21 | 11.16 | 11.17 | 11.17 | 0.18% | 14,789 |
| Jul 23, 2025 | 11.15 | 11.17 | 11.12 | 11.15 | 11.15 | - | 38,711 |
| Jul 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% | 15,000 |
| Jul 21, 2025 | 11.08 | 11.13 | 11.08 | 11.13 | 11.13 | 0.45% | 13 |
| Jul 18, 2025 | 11.11 | 11.14 | 11.08 | 11.08 | 11.08 | 0.27% | 7,589 |
| Jul 17, 2025 | 10.99 | 11.05 | 10.99 | 11.05 | 11.05 | 1.01% | 12,673 |
| Jul 16, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.02% | 306 |