Skip to main content
Fidelity India Active ETF (ASX:FIIN)
Australia flag Australia · Delayed Price · Currency is AUD
9.12
-0.05 (-0.55%)
At close: Dec 4, 2025

ASX:FIIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.169.209.169.169.160.44%560
Dec 4, 20259.219.219.109.129.12-0.55%2,337
Dec 3, 20259.149.239.149.179.17-0.97%7,456
Dec 2, 20259.269.269.269.269.26-1.80%1
Dec 1, 20259.449.449.359.439.430.86%365
Nov 28, 20259.379.389.359.359.35-0.43%127
Nov 27, 20259.409.409.369.399.390.32%18
Nov 26, 20259.439.439.369.369.36-109
Nov 25, 20259.369.369.369.369.36-0.21%87
Nov 24, 20259.399.409.389.389.38-1.47%397
Nov 21, 20259.609.609.499.529.520.74%21
Nov 20, 20259.459.549.459.459.450.43%500
Nov 19, 20259.409.419.399.419.410.11%2,091
Nov 18, 20259.429.429.409.409.400.75%98
Nov 17, 20259.379.379.319.339.330.11%159
Nov 14, 20259.409.409.329.329.320.11%16
Nov 13, 20259.369.369.309.319.31-0.32%1,952
Nov 12, 20259.389.439.349.349.340.76%7,839
Nov 11, 20259.289.289.279.279.27-0.43%2,374
Nov 10, 20259.309.329.299.319.310.22%2,019
Nov 7, 20259.439.439.299.299.29-1.48%22
Nov 6, 20259.439.439.439.439.430.64%40
Nov 5, 20259.309.419.309.379.370.75%180
Nov 3, 20259.369.369.309.309.30-0.64%1,363
Oct 31, 20259.409.419.369.369.360.11%294
Oct 30, 20259.399.499.359.359.35-0.11%2,035
Oct 29, 20259.429.489.369.369.36-0.43%583
Oct 28, 20259.409.409.409.409.40-0.63%53
Oct 27, 20259.569.569.469.469.46-0.42%5,481
Oct 24, 20259.529.539.509.509.50-1.14%88
Oct 23, 20259.649.739.619.619.610.42%8,086
Oct 22, 20259.609.609.549.579.570.21%1,685
Oct 21, 20259.529.559.529.559.550.21%177
Oct 20, 20259.429.579.429.539.530.11%5,305
Oct 17, 20259.529.529.529.529.520.21%40
Oct 16, 20259.499.509.489.509.501.28%286
Oct 15, 20259.339.389.319.389.38-0.11%13,826
Oct 14, 20259.359.399.359.399.390.64%33
Oct 13, 20259.329.339.259.339.330.86%1,359
Oct 10, 20259.269.269.259.259.250.87%349
Oct 9, 20259.199.209.179.179.17-0.76%1,073
Oct 8, 20259.209.249.209.249.240.98%2,918
Oct 7, 20259.159.159.159.159.150.55%11
Oct 6, 20259.179.199.049.109.10-2,164
Oct 3, 20259.059.119.059.109.100.78%6,270
Oct 2, 20259.059.059.029.039.030.22%723
Oct 1, 20259.019.018.999.019.010.11%332
Sep 30, 20259.059.059.009.009.00-0.11%6,909
Sep 29, 20259.219.219.019.019.01-1.21%3,335
Sep 26, 20259.199.199.129.129.12-0.44%115
Sep 25, 20259.169.169.149.169.160.22%2,849
Sep 24, 20259.189.189.139.149.14-1.51%5,055
Sep 23, 20259.299.309.259.289.28-0.11%6,266
Sep 22, 20259.359.359.289.299.29-0.43%6,093
Sep 19, 20259.349.349.339.339.330.11%13
Sep 18, 20259.349.349.329.329.320.76%2
Sep 17, 20259.219.259.219.259.250.43%1,101
Sep 16, 20259.279.279.159.219.210.77%54
Sep 15, 20259.199.199.149.149.14-0.11%13
Sep 12, 20259.179.179.139.159.15-0.33%11,154
Sep 11, 20259.219.219.179.189.18-0.22%739
Sep 10, 20259.209.259.199.209.200.33%21
Sep 9, 20259.229.229.179.179.17-0.11%1,420
Sep 8, 20259.309.309.189.189.18-0.33%239
Sep 5, 20259.289.289.219.219.21-0.54%402
Sep 4, 20259.259.389.259.269.260.43%2,648
Sep 3, 20259.239.249.219.229.22-0.43%3,588
Sep 2, 20259.219.269.219.269.261.09%3,321
Sep 1, 20259.179.179.099.169.16-0.22%1,791
Aug 29, 20259.319.319.159.189.18-1.18%5,229
Aug 28, 20259.329.429.299.299.29-0.32%5,187
Aug 27, 20259.299.329.289.329.32-0.43%209
Aug 26, 20259.449.449.369.369.36-0.64%106
Aug 25, 20259.529.529.429.429.42-1.05%10,209
Aug 22, 20259.669.669.529.529.52-1.04%11
Aug 21, 20259.579.629.579.629.620.84%15,014
Aug 20, 20259.429.559.429.549.541.27%5,071
Aug 19, 20259.429.429.419.429.420.21%15,434
Aug 18, 20259.289.409.279.409.401.73%5,113
Aug 15, 20259.249.249.239.249.240.65%115
Aug 14, 20259.209.219.169.189.180.33%201
Aug 13, 20259.189.189.159.159.15-0.22%226
Aug 12, 20259.189.199.179.179.170.55%5,023
Aug 11, 20259.139.169.089.129.12-0.76%5,529
Aug 8, 20259.169.199.169.199.190.66%369
Aug 7, 20259.149.169.109.139.13-0.22%5,440
Aug 6, 20259.249.249.159.159.15-1.61%511
Aug 5, 20259.249.309.249.309.300.54%2,415
Aug 4, 20259.269.319.259.259.25-1.60%1,576
Aug 1, 20259.429.429.369.409.400.75%577
Jul 31, 20259.339.399.339.339.33-0.64%1,260
Jul 30, 20259.429.429.399.399.390.32%617
Jul 29, 20259.419.419.369.369.36-0.53%1,066
Jul 28, 20259.429.429.369.419.410.11%2,404
Jul 25, 20259.439.449.409.409.40-0.53%813
Jul 24, 20259.559.559.459.459.45-0.63%426
Jul 23, 20259.579.579.519.519.51-0.73%110
Jul 22, 20259.619.639.589.589.580.52%10,457
Jul 21, 20259.549.569.529.539.53-0.73%1,312
Jul 18, 20259.709.709.609.609.60-0.72%514