Fidelity Asia Active ETF (ASX:FASI)
Australia
· Delayed Price · Currency is AUD 11.05
-0.11 (-0.99%)
Last updated: Apr 29, 2026, 11:07 AM AEST
ASX:FASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.09 | 11.10 | 11.09 | 11.10 | - | -0.54% | 1,802 |
| Apr 28, 2026 | 11.34 | 11.34 | 11.16 | 11.16 | 11.16 | -1.59% | 18,600 |
| Apr 27, 2026 | 11.31 | 11.45 | 11.31 | 11.34 | 11.34 | 0.27% | 228 |
| Apr 24, 2026 | 11.22 | 11.31 | 11.20 | 11.31 | 11.31 | 0.44% | 5,171 |
| Apr 23, 2026 | 11.38 | 11.38 | 11.23 | 11.26 | 11.26 | -0.62% | 17,105 |
| Apr 22, 2026 | 11.44 | 11.44 | 11.26 | 11.33 | 11.33 | -0.96% | 16,189 |
| Apr 21, 2026 | 11.41 | 11.44 | 11.37 | 11.44 | 11.44 | 0.35% | 8,135 |
| Apr 20, 2026 | 11.39 | 11.46 | 11.36 | 11.40 | 11.40 | 1.15% | 6,948 |
| Apr 17, 2026 | 11.40 | 11.40 | 11.25 | 11.27 | 11.27 | -1.31% | 3,702 |
| Apr 16, 2026 | 11.37 | 11.42 | 11.36 | 11.42 | 11.42 | -0.17% | 20,045 |
| Apr 15, 2026 | 11.47 | 11.47 | 11.44 | 11.44 | 11.44 | 0.79% | 6,349 |
| Apr 14, 2026 | 11.37 | 11.38 | 11.34 | 11.35 | 11.35 | 0.71% | 26,151 |
| Apr 13, 2026 | 11.38 | 11.38 | 11.26 | 11.27 | 11.27 | -0.97% | 22,691 |
| Apr 10, 2026 | 11.41 | 11.41 | 11.38 | 11.38 | 11.38 | -0.18% | 4,520 |
| Apr 9, 2026 | 11.41 | 11.46 | 11.37 | 11.40 | 11.40 | 0.18% | 2,071 |
| Apr 8, 2026 | 11.26 | 11.39 | 11.03 | 11.38 | 11.38 | 2.80% | 47,544 |
| Apr 7, 2026 | 11.19 | 11.19 | 11.06 | 11.07 | 11.07 | 0.82% | 4,281 |
| Apr 2, 2026 | 11.19 | 11.19 | 10.98 | 10.98 | 10.98 | -1.52% | 11,901 |
| Apr 1, 2026 | 11.06 | 11.15 | 11.06 | 11.15 | 11.15 | 2.86% | 4,608 |
| Mar 31, 2026 | 10.90 | 10.90 | 10.79 | 10.84 | 10.84 | -0.55% | 18,439 |
| Mar 30, 2026 | 10.89 | 10.90 | 10.78 | 10.90 | 10.90 | -0.37% | 2,258 |
| Mar 27, 2026 | 10.85 | 10.95 | 10.85 | 10.94 | 10.94 | -1.08% | 7,709 |
| Mar 26, 2026 | 11.28 | 11.28 | 11.06 | 11.06 | 11.06 | -1.07% | 1,684 |
| Mar 25, 2026 | 10.98 | 11.21 | 10.96 | 11.18 | 11.18 | 1.36% | 19,076 |
| Mar 24, 2026 | 11.07 | 11.07 | 11.02 | 11.03 | 11.03 | 3.28% | 2,268 |
| Mar 23, 2026 | 10.89 | 10.89 | 10.60 | 10.68 | 10.68 | -2.82% | 2,906 |
| Mar 20, 2026 | 11.00 | 11.01 | 10.88 | 10.99 | 10.99 | -0.81% | 15,189 |
| Mar 19, 2026 | 11.26 | 11.26 | 11.05 | 11.08 | 11.08 | -1.42% | 10,337 |
| Mar 18, 2026 | 11.33 | 11.50 | 11.21 | 11.24 | 11.24 | -0.79% | 7,037 |
| Mar 17, 2026 | 11.22 | 11.33 | 11.22 | 11.33 | 11.33 | 0.98% | 5,223 |
| Mar 16, 2026 | 11.23 | 11.25 | 11.16 | 11.22 | 11.22 | - | 19,878 |
| Mar 13, 2026 | 11.09 | 11.24 | 11.05 | 11.22 | 11.22 | 0.27% | 2,409 |
| Mar 12, 2026 | 11.32 | 11.33 | 11.18 | 11.19 | 11.19 | -2.19% | 20,410 |
| Mar 11, 2026 | 11.38 | 11.44 | 11.38 | 11.44 | 11.44 | 0.53% | 4,851 |
| Mar 10, 2026 | 11.01 | 11.45 | 11.01 | 11.38 | 11.38 | 3.27% | 28,589 |
| Mar 9, 2026 | 11.40 | 11.40 | 11.00 | 11.02 | 11.02 | -4.59% | 10,909 |
| Mar 6, 2026 | 11.38 | 11.57 | 11.37 | 11.55 | 11.55 | 0.43% | 22,817 |
| 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 |