Skip to main content
Fidelity India Active ETF (ASX:FIIN)
Australia flag Australia · Delayed Price · Currency is AUD
7.45
-0.01 (-0.13%)
At close: Apr 28, 2026

ASX:FIIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.497.497.457.457.45-0.13%5,003
Apr 27, 20267.477.477.467.467.460.13%22
Apr 24, 20267.587.587.457.457.45-1.46%23
Apr 23, 20267.647.647.557.567.56-1.05%156
Apr 22, 20267.667.667.607.647.64-0.13%22,338
Apr 21, 20267.657.687.657.657.65-0.91%87
Apr 20, 20267.737.737.687.727.720.78%248
Apr 17, 20267.637.667.627.667.660.92%166
Apr 16, 20267.627.637.597.597.59-0.65%137
Apr 15, 20267.637.647.637.647.64-10
Apr 14, 20267.547.647.547.647.641.19%34
Apr 13, 20267.757.757.557.557.55-1.69%13
Apr 10, 20267.647.687.637.687.680.13%1,312
Apr 9, 20267.727.737.677.677.670.13%6,070
Apr 8, 20267.387.667.387.667.662.82%16,085
Apr 7, 20267.497.497.457.457.452.19%525
Apr 2, 20267.387.387.287.297.29-1.35%4,656
Apr 1, 20267.427.457.397.397.390.82%2,913
Mar 31, 20267.297.347.277.337.330.41%1,244
Mar 30, 20267.417.417.227.307.30-1.48%595
Mar 27, 20267.467.477.417.417.41-0.13%4
Mar 26, 20267.507.567.427.427.42-0.67%3,236
Mar 25, 20267.337.487.307.477.471.91%638
Mar 24, 20267.427.427.337.337.331.95%482
Mar 23, 20267.337.347.197.197.19-1.91%1,291
Mar 20, 20267.417.417.257.337.33-0.81%2,947
Mar 19, 20267.447.447.397.397.39-1.07%6,161
Mar 18, 20267.567.567.457.477.47-1.19%137
Mar 17, 20267.527.567.527.567.561.89%78
Mar 16, 20267.557.557.427.427.42-0.67%859
Mar 13, 20267.537.537.477.477.47-0.53%1,462
Mar 12, 20267.707.707.507.517.51-2.34%1,041
Mar 11, 20267.977.977.697.697.69-3.39%7,108
Mar 10, 20267.877.967.877.967.962.71%154
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