Fidelity Asia Active ETF (ASX:FASI)
Australia
· Delayed Price · Currency is AUD 11.50
+0.15 (1.32%)
At close: Mar 5, 2026
ASX:FASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.38 | 11.57 | 11.37 | 11.56 | - | 0.52% | 17,814 |
| Mar 5, 2026 | 11.59 | 11.59 | 11.48 | 11.50 | 11.50 | 1.32% | 20,589 |
| Mar 4, 2026 | 11.53 | 11.55 | 11.35 | 11.35 | 11.35 | -3.40% | 26,586 |
| Mar 3, 2026 | 12.09 | 12.09 | 11.75 | 11.75 | 11.75 | -2.81% | 45,160 |
| Mar 2, 2026 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | -0.08% | 2,744 |
| Feb 27, 2026 | 12.17 | 12.17 | 12.10 | 12.10 | 12.10 | -0.62% | 2,694 |
| Feb 26, 2026 | 12.24 | 12.31 | 12.18 | 12.18 | 12.18 | -0.20% | 26,890 |
| Feb 25, 2026 | 12.25 | 12.26 | 12.18 | 12.20 | 12.20 | 0.83% | 3,526 |
| Feb 24, 2026 | 12.06 | 12.14 | 12.03 | 12.10 | 12.10 | 0.33% | 49,587 |
| Feb 23, 2026 | 11.93 | 12.08 | 11.83 | 12.06 | 12.06 | 1.09% | 3,177 |
| Feb 20, 2026 | 11.97 | 11.97 | 11.91 | 11.93 | 11.93 | -0.33% | 1,268 |
| Feb 19, 2026 | 11.99 | 12.01 | 11.95 | 11.97 | 11.97 | 0.80% | 577 |
| Feb 18, 2026 | 11.86 | 11.88 | 11.84 | 11.88 | 11.88 | 0.13% | 526 |
| Feb 17, 2026 | 11.85 | 11.86 | 11.85 | 11.86 | 11.86 | 0.17% | 136 |
| Feb 16, 2026 | 11.72 | 11.85 | 11.72 | 11.84 | 11.84 | 0.68% | 2,236 |
| Feb 13, 2026 | 11.80 | 11.81 | 11.76 | 11.76 | 11.76 | -2.00% | 12,616 |
| Feb 12, 2026 | 12.07 | 12.07 | 11.91 | 12.00 | 12.00 | 0.08% | 989 |
| Feb 11, 2026 | 11.93 | 11.99 | 11.89 | 11.99 | 11.99 | 1.27% | 15,031 |
| Feb 10, 2026 | 11.95 | 11.95 | 11.77 | 11.84 | 11.84 | 0.08% | 4,965 |
| Feb 9, 2026 | 11.86 | 11.86 | 11.77 | 11.83 | 11.83 | 1.37% | 2,614 |
| Feb 6, 2026 | 11.68 | 11.70 | 11.60 | 11.67 | 11.67 | 0.43% | 18,331 |
| Feb 5, 2026 | 11.70 | 11.70 | 11.62 | 11.62 | 11.62 | -0.68% | 2,311 |
| Feb 4, 2026 | 11.64 | 11.70 | 11.59 | 11.70 | 11.70 | 0.52% | 6,529 |
| Feb 3, 2026 | 11.78 | 11.78 | 11.59 | 11.64 | 11.64 | 0.26% | 32,276 |
| Feb 2, 2026 | 11.85 | 11.85 | 11.57 | 11.61 | 11.61 | -1.94% | 19,963 |
| Jan 30, 2026 | 11.86 | 11.86 | 11.84 | 11.84 | 11.84 | 0.08% | 27 |
| Jan 29, 2026 | 11.91 | 11.91 | 11.83 | 11.83 | 11.83 | -1.17% | 3,180 |
| Jan 28, 2026 | 11.86 | 11.97 | 11.86 | 11.97 | 11.97 | 1.35% | 1,070 |
| Jan 27, 2026 | 11.88 | 11.88 | 11.79 | 11.81 | 11.81 | -0.59% | 13,450 |
| Jan 23, 2026 | 11.86 | 11.88 | 11.86 | 11.88 | 11.88 | 0.25% | 191 |
| Jan 22, 2026 | 11.80 | 11.92 | 11.80 | 11.85 | 11.85 | -0.08% | 2,132 |
| Jan 21, 2026 | 11.90 | 11.93 | 11.86 | 11.86 | 11.86 | -1.00% | 10,381 |
| Jan 20, 2026 | 12.12 | 12.12 | 11.96 | 11.98 | 11.98 | -0.66% | 17,391 |
| Jan 19, 2026 | 12.00 | 12.11 | 12.00 | 12.06 | 12.06 | -0.50% | 18,740 |
| Jan 16, 2026 | 12.14 | 12.14 | 12.11 | 12.12 | 12.12 | 0.08% | 3,162 |
| Jan 15, 2026 | 12.12 | 12.12 | 12.11 | 12.11 | 12.11 | -0.66% | 1,473 |
| Jan 14, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.33% | 1,260 |
| Jan 13, 2026 | 12.15 | 12.16 | 12.12 | 12.15 | 12.15 | 0.58% | 266 |
| Jan 12, 2026 | 12.01 | 12.17 | 12.01 | 12.08 | 12.08 | 0.75% | 5,969 |
| Jan 8, 2026 | 12.08 | 12.08 | 11.99 | 11.99 | 11.99 | -0.25% | 16,604 |
| Jan 7, 2026 | 12.09 | 12.11 | 12.01 | 12.02 | 12.02 | 0.08% | 7,876 |
| Jan 6, 2026 | 12.05 | 12.05 | 12.01 | 12.01 | 12.01 | - | 2,961 |
| Jan 5, 2026 | 11.94 | 12.06 | 11.94 | 12.01 | 12.01 | 0.76% | 21,628 |
| Jan 2, 2026 | 11.74 | 11.92 | 11.74 | 11.92 | 11.92 | 1.62% | 13,321 |
| Dec 31, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.26% | 374 |
| Dec 30, 2025 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | -1.02% | 3,429 |
| Dec 29, 2025 | 11.83 | 11.84 | 11.76 | 11.82 | 11.82 | 0.51% | 16,906 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.74 | 11.76 | 11.76 | -0.76% | 20,114 |
| Dec 23, 2025 | 11.86 | 11.86 | 11.82 | 11.85 | 11.85 | 0.25% | 4,959 |
| Dec 22, 2025 | 11.89 | 11.91 | 11.82 | 11.82 | 11.82 | 0.42% | 8,908 |
| Dec 19, 2025 | 11.75 | 11.77 | 11.72 | 11.77 | 11.77 | 0.43% | 10,389 |
| Dec 18, 2025 | 11.65 | 11.72 | 11.65 | 11.72 | 11.72 | 0.09% | 15,664 |
| Dec 17, 2025 | 11.71 | 11.72 | 11.66 | 11.71 | 11.71 | 0.26% | 24,147 |
| Dec 16, 2025 | 11.84 | 11.84 | 11.68 | 11.68 | 11.68 | -1.27% | 15,000 |
| Dec 15, 2025 | 11.83 | 11.83 | 11.79 | 11.83 | 11.83 | - | 503 |
| Dec 12, 2025 | 11.79 | 11.84 | 11.76 | 11.83 | 11.83 | 0.94% | 26,855 |
| Dec 11, 2025 | 11.81 | 11.81 | 11.72 | 11.72 | 11.72 | -0.76% | 5,672 |
| Dec 10, 2025 | 11.82 | 11.82 | 11.78 | 11.81 | 11.81 | 0.08% | 21,157 |
| Dec 9, 2025 | 11.90 | 11.93 | 11.80 | 11.80 | 11.80 | -0.76% | 28,930 |
| Dec 8, 2025 | 12.02 | 12.02 | 11.88 | 11.89 | 11.89 | -1.08% | 5,909 |
| 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 |