FSA Group Limited (ASX:FSA)
Australia
· Delayed Price · Currency is AUD 1.170
-0.070 (-5.65%)
At close: Mar 4, 2026
FSA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -5.65% | 75,878 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,927 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 40,807 |
| Feb 24, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.21 | -1.59% | 8,454 |
| Feb 23, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.22 | 2.44% | 60,281 |
| Feb 19, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.20 | -3.91% | 21,329 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.24 | - | 50,225 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 2.40% | 28,659 |
| Feb 13, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.21 | - | 12,501 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -0.40% | 624 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | 2.87% | 145 |
| Feb 6, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.19 | -1.61% | 11,138 |
| Feb 5, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.21 | 1.64% | 18,527 |
| Feb 4, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.19 | - | 1,093 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | -2.01% | 16,366 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.21 | 0.40% | 3,415 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 0.81% | 187 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.20 | -1.60% | 13,724 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.21 | -0.40% | 3,491 |
| Jan 27, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.22 | 1.21% | 5,981 |
| Jan 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | 5,899 |
| Jan 22, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.21 | -0.40% | 46,162 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 0.40% | 4,004 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.21 | 0.40% | 5,121 |
| Jan 19, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.20 | -3.52% | 2,027 |
| Jan 16, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.24 | 2.40% | 1,200 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.21 | -3.85% | 39,309 |
| Jan 14, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.26 | 0.78% | 1,303 |
| Jan 13, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.25 | - | 5,014 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | 5,365 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.25 | -1.53% | 7,885 |
| Jan 8, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.27 | - | 5,122 |
| Jan 7, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.27 | 0.38% | 30,906 |
| Jan 6, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.27 | -2.25% | 24,605 |
| Jan 5, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.30 | 0.38% | 12,442 |
| Jan 2, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.29 | 1.53% | 12,594 |
| Dec 30, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.27 | 0.77% | 13,419 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.26 | 0.78% | 8,334 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | 4,781 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | 25,885 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 1.57% | 388 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -0.78% | 4,040 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.24 | - | 4,649 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.24 | -1.54% | 605 |
| Dec 12, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.26 | - | 19,384 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 1.56% | 14 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.24 | 1.19% | 4,083 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.23 | -1.94% | 15,652 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | -0.77% | 13,176 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.26 | - | 23,394 |
| Nov 27, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.26 | 1.56% | 116,523 |
| Nov 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | - | 33,113 |
| Nov 25, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.24 | 2.40% | 62,621 |
| Nov 24, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.21 | 5.49% | 34,169 |
| Nov 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -2.07% | 4,530 |
| Nov 20, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.18 | -0.82% | 17,327 |
| Nov 19, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.19 | 2.95% | 2,632 |
| Nov 18, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.15 | -2.71% | 27,665 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.18 | -1.38% | 40,082 |
| Nov 14, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.20 | -0.80% | 13,408 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.21 | -0.40% | 48,911 |
| Nov 12, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.21 | -0.79% | 55,431 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.22 | -0.79% | 42,006 |
| Nov 10, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.23 | 1.60% | 14,759 |
| Nov 7, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.21 | -3.85% | 44,219 |
| Nov 6, 2025 | 1.23 | 1.32 | 1.23 | 1.30 | 1.26 | 18.18% | 275,414 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 1.85% | 5 |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | - | 1,490 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.05 | -3.57% | 33,675 |
| Oct 31, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.09 | -2.86% | 33,731 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.12 | 0.26% | 10,384 |
| Oct 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | - | 22 |
| Oct 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -1.71% | 8,796 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 1.74% | 606 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.12 | -1.12% | 11,922 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 0.26% | 9 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | 339 |
| Oct 21, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.13 | - | 1,861 |
| Oct 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.13 | - | 21,569 |
| Oct 17, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | -1.28% | 24,396 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.14 | -3.69% | 10,351 |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | 398 |
| Oct 13, 2025 | 1.21 | 1.22 | 1.15 | 1.22 | 1.19 | 1.24% | 178,190 |
| Oct 10, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.17 | 1.69% | 80,742 |
| Oct 8, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.15 | 3.04% | 21,029 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -1.71% | 14,286 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 0.86% | 2,870 |
| Oct 3, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.13 | 1.75% | 26,510 |
| Oct 2, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.11 | 0.44% | 134,511 |
| Sep 29, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.10 | 1.79% | 17,740 |
| Sep 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | 20,280 |
| Sep 23, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.08 | -1.76% | 18,147 |
| Sep 22, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.10 | 3.65% | 38,128 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 2.34% | 13,207 |
| Sep 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | -0.93% | 1,445 |
| Sep 17, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.05 | -1.37% | 27,648 |
| Sep 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | 22,000 |
| Sep 12, 2025 | 1.08 | 1.10 | 1.05 | 1.10 | 1.06 | 4.29% | 9,375 |
| Sep 10, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.02 | -2.33% | 693 |
| Sep 8, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.04 | 3.37% | 426 |