Skip to main content
Fidelity India Active ETF (ASX:FIIN)
Australia flag Australia · Delayed Price · Currency is AUD
8.02
+0.06 (0.75%)
At close: Mar 6, 2026

ASX:FIIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.038.037.757.757.75-3.37%2,298
Mar 6, 20268.008.028.008.028.020.75%37
Mar 5, 20267.957.987.937.967.960.13%198
Mar 4, 20267.967.967.957.957.95-114
Mar 3, 20268.058.057.957.957.95-1.24%247
Mar 2, 20268.178.178.058.058.05-1.71%6,202
Feb 27, 20268.258.258.188.198.19-0.12%2,531
Feb 26, 20268.218.238.208.208.20-0.06%5
Feb 25, 20268.258.258.208.218.21-0.30%2,344
Feb 24, 20268.278.278.238.238.23-1.20%4,158
Feb 23, 20268.278.338.258.338.330.60%555
Feb 20, 20268.348.348.258.288.28-0.60%1,247
Feb 19, 20268.418.418.338.338.33-316
Feb 18, 20268.338.338.338.338.330.85%5
Feb 17, 20268.258.288.258.268.260.49%68
Feb 13, 20268.298.298.218.228.22-0.84%164
Feb 12, 20268.368.368.298.298.29-0.72%347
Feb 11, 20268.428.428.358.358.350.12%582
Feb 10, 20268.328.358.328.348.34-0.60%102
Feb 9, 20268.438.438.388.398.39-0.47%102
Feb 6, 20268.448.458.438.438.430.12%1,195
Feb 5, 20268.488.488.428.428.420.36%152
Feb 4, 20268.518.518.398.398.39-1.29%171
Feb 3, 20268.388.668.388.508.503.41%1,657
Feb 2, 20268.288.288.028.228.220.37%6,514
Jan 30, 20268.028.198.028.198.191.61%4,306
Jan 29, 20268.308.308.068.068.06-2.54%7,194
Jan 28, 20268.318.318.258.278.270.36%2,707
Jan 27, 20268.458.458.248.248.24-2.49%11,633
Jan 23, 20268.498.538.428.458.45-0.47%11,450
Jan 22, 20268.488.718.488.498.490.12%2,716
Jan 21, 20268.608.618.488.488.48-2.53%2,514
Jan 20, 20268.888.888.708.708.70-1.14%6,311
Jan 19, 20268.878.878.808.808.80-0.56%288
Jan 16, 20268.918.918.858.858.85-0.90%114
Jan 15, 20268.908.968.908.938.930.68%107
Jan 14, 20268.988.988.808.878.87-0.34%14,089
Jan 13, 20268.858.958.828.908.90-3,461
Jan 12, 20269.009.108.908.908.90-1.11%11,143
Jan 9, 20269.049.069.009.009.00-0.44%653
Jan 8, 20269.119.119.049.049.04-0.55%2
Jan 7, 20269.069.099.039.099.091.00%671
Jan 6, 20269.099.099.009.009.00-1.10%168
Jan 2, 20269.189.189.109.109.100.55%100
Dec 31, 20259.069.069.059.059.050.78%139
Dec 30, 20259.059.058.988.988.98-0.44%22,822
Dec 29, 20259.139.209.029.029.02-1.10%4,534
Dec 24, 20259.159.179.129.129.12-5,508
Dec 23, 20259.219.219.129.129.12-0.98%1,532
Dec 22, 20259.189.269.189.219.210.66%1,033
Dec 19, 20259.129.169.079.159.150.55%292
Dec 18, 20259.049.109.039.109.100.55%59
Dec 17, 20259.079.079.029.059.05-0.11%136
Dec 15, 20259.089.129.069.069.06-307
Dec 12, 20259.119.129.049.069.060.44%2,354
Dec 11, 20259.069.089.029.029.02-0.88%580
Dec 10, 20259.089.109.089.109.101.00%114
Dec 9, 20259.119.119.019.019.01-0.99%9,920
Dec 8, 20259.209.209.109.109.10-0.66%992
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