Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

FOS Capital Limited (FOS.AX)

Compare
0.2600
-0.0050
(-1.89%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.26500.26500.22500.26000.2600125,191
Apr 4, 20250.26500.26500.22500.26000.2600125,191
Apr 3, 20250.28000.28000.25000.26500.265065,498
Apr 2, 20250.28000.28000.28000.28000.2800-
Apr 1, 20250.29000.29000.28000.28000.280010,715
Mar 31, 20250.28500.28500.28500.28500.2850-
Mar 28, 20250.28500.28500.28500.28500.2850-
Mar 27, 20250.28500.28500.28500.28500.2850-
Mar 26, 20250.30000.30000.28500.28500.285010,541
Mar 25, 20250.30000.30000.30000.30000.3000-
Mar 24, 20250.30000.30000.30000.30000.3000-
Mar 21, 20250.30000.30000.30000.30000.30004,307
Mar 20, 20250.30500.30500.30500.30500.3050-
Mar 19, 20250.30500.30500.30500.30500.3050-
Mar 18, 20250.30500.30500.30500.30500.305014,754
Mar 17, 20250.29500.29500.28500.28500.28509,836
Mar 14, 20250.31000.31000.30000.30500.305024,095
Mar 13, 20250.30500.30500.30500.30500.30501,406
Mar 12, 20250.29500.29500.29500.29500.2950-
Mar 11, 20250.31000.31000.29500.29500.295011,819
Mar 10, 20250.32500.32500.32500.32500.325015,384
Mar 7, 20250.31500.32000.31000.31000.310043,769
Mar 6, 20250.31500.31500.31500.31500.3150190,000
Mar 5, 20250.34000.34000.34000.34000.3400-
Mar 4, 20250.34000.34000.34000.34000.3400-
Mar 3, 20250.33500.34000.33500.34000.340021,176
Feb 28, 20250.33500.34000.33500.34000.34002,015
Feb 27, 20250.34000.34000.34000.34000.3400-
Feb 26, 20250.33500.34000.33500.34000.34001,800
Feb 25, 20250.33000.33000.33000.33000.3300-
Feb 24, 20250.33000.33000.33000.33000.330023,181
Feb 21, 20250.34000.35000.34000.35000.350030,562
Feb 20, 20250.33000.33000.33000.33000.3300-
Feb 19, 20250.33000.36000.32500.33000.3300114,588
Feb 18, 20250.34000.34000.32250.32250.32252,463
Feb 17, 20250.34000.34000.34000.34000.3400-
Feb 14, 20250.34000.34000.34000.34000.34001,947
Feb 13, 20250.34000.34000.34000.34000.3400-
Feb 12, 20250.34000.34000.34000.34000.3400444
Feb 11, 20250.32000.32000.32000.32000.3200-
Feb 10, 20250.33500.33500.32000.32000.320068,130
Feb 7, 20250.33000.33000.33000.33000.330054
Feb 6, 20250.33500.35000.33500.35000.350019,009
Feb 5, 20250.34000.34000.34000.34000.34002,940
Feb 4, 20250.34000.34000.34000.34000.34002,187
Feb 3, 20250.35000.35000.35000.35000.3500-
Jan 31, 20250.35000.35000.35000.35000.3500-
Jan 30, 20250.35000.35000.35000.35000.3500-
Jan 29, 20250.35500.35500.32500.35000.350041,829
Jan 28, 20250.34500.36000.34500.36000.360034,000
Jan 24, 20250.34500.36000.34500.35500.355038,386
Jan 23, 20250.33500.33500.33500.33500.335013,614
Jan 22, 20250.32000.32000.32000.32000.3200-
Jan 21, 20250.32000.32000.32000.32000.320018,000
Jan 20, 20250.33000.33000.33000.33000.330017,000
Jan 17, 20250.32000.32000.32000.32000.32005,000
Jan 16, 20250.32000.32000.32000.32000.3200-
Jan 15, 20250.32000.32000.32000.32000.320020,000
Jan 14, 20250.33500.33500.33500.33500.3350-
Jan 13, 20250.33500.33500.33500.33500.3350-
Jan 10, 20250.33500.33500.33500.33500.3350-
Jan 9, 20250.33500.33500.33500.33500.3350-
Jan 8, 20250.33500.33500.33500.33500.3350-
Jan 7, 20250.33500.33500.33500.33500.3350-
Jan 6, 20250.33500.33500.33500.33500.33502,985
Jan 3, 20250.34500.34500.34500.34500.3450-
Jan 2, 20250.34500.34500.34500.34500.34501
Dec 31, 20240.34000.34000.34000.34000.3400-
Dec 30, 20240.32000.34000.32000.34000.340053,729
Dec 27, 20240.36000.36000.36000.36000.36003,000
Dec 24, 20240.35500.35500.35500.35500.35501,261
Dec 23, 20240.33000.35000.33000.35000.350017,200
Dec 20, 20240.33000.33000.33000.33000.330010,000
Dec 19, 20240.32500.32500.32000.32000.320019,584
Dec 18, 20240.36500.36500.36500.36500.3650547
Dec 17, 20240.36000.36000.36000.36000.3600-
Dec 16, 20240.36000.36000.36000.36000.3600-
Dec 13, 20240.36000.36000.36000.36000.3600-
Dec 12, 20240.36000.36000.36000.36000.3600-
Dec 11, 20240.36000.36000.36000.36000.36003,000
Dec 10, 20240.33000.33000.33000.33000.3300-
Dec 9, 20240.33000.33000.33000.33000.3300-
Dec 6, 20240.33000.33000.33000.33000.33002,168
Dec 5, 20240.36000.36000.33000.33000.330026,002
Dec 4, 20240.36000.36000.36000.36000.36007,096
Dec 3, 20240.35000.35000.35000.35000.3500-
Dec 2, 20240.34000.35000.34000.35000.350015,000
Nov 29, 20240.32000.32000.32000.32000.3200-
Nov 28, 20240.32000.32000.32000.32000.32002,500
Nov 27, 20240.34000.34000.34000.34000.34002,400
Nov 26, 20240.32500.32500.32500.32500.32505,588
Nov 25, 20240.34000.34000.34000.34000.34001,850
Nov 22, 20240.36000.36000.33000.33000.330027,378
Nov 21, 20240.37000.37000.37000.37000.370012,204
Nov 20, 20240.37000.37000.37000.37000.3700-
Nov 19, 20240.36500.37000.36500.37000.370014,865
Nov 18, 20240.33000.34000.33000.34000.34005,523
Nov 15, 20240.32500.32500.32500.32500.3250-
Nov 14, 20240.32500.32500.32500.32500.32505,705
Nov 13, 20240.32500.33500.32500.33500.335026,078
Nov 12, 20240.33500.33500.32500.32500.325016,845
Nov 11, 20240.33500.33500.33500.33500.33502,969
Nov 8, 20240.32500.32500.32500.32500.32507,830
Nov 7, 20240.32500.32500.32500.32500.3250-
Nov 6, 20240.33500.33500.32500.32500.325011,442
Nov 5, 20240.33000.33000.33000.33000.3300-
Nov 4, 20240.34000.34250.33000.33000.330034,264
Nov 1, 20240.35000.35000.35000.35000.35006,090
Oct 31, 20240.35000.35000.35000.35000.350010,606
Oct 30, 20240.36500.36500.36500.36500.3650-
Oct 29, 20240.35000.36500.35000.36500.365030,630
Oct 28, 20240.34500.34500.34000.34000.34001,882
Oct 25, 20240.32000.34000.32000.34000.340016,320
Oct 24, 20240.31500.35000.31000.35000.350036,865
Oct 23, 20240.35000.35000.35000.35000.3500-
Oct 22, 20240.33000.35500.32500.35000.350019,261
Oct 21, 20240.34000.35000.33000.35000.350073,855
Oct 18, 20240.36000.36000.36000.36000.3600-
Oct 17, 20240.34000.36000.34000.36000.360033,000
Oct 16, 20240.36000.36000.36000.36000.3600150,000
Oct 15, 20240.33000.33000.33000.33000.3300-
Oct 14, 20240.34500.36500.33000.33000.3300176,595
Oct 11, 20240.34000.34000.34000.34000.3400489
Oct 10, 20240.33500.33500.33000.33000.330031,244
Oct 9, 20240.36000.36500.34000.34000.340054,377
Oct 8, 20240.39000.39500.36000.36000.3600194,521
Oct 7, 20240.36000.41000.36000.39500.395064,610
Oct 4, 20240.30000.35000.30000.35000.3500179,148
Oct 3, 20240.28500.30500.28000.30500.305067,963
Oct 2, 20240.28000.28000.28000.28000.28001,010
Oct 1, 20240.26500.27000.26500.27000.270057,499
Sep 30, 20240.27000.27000.27000.27000.2700-
Sep 27, 20240.25500.27000.25500.27000.27002,822
Sep 26, 20240.27000.27000.27000.27000.2700-
Sep 25, 20240.25500.27000.25500.27000.270035,482
Sep 24, 20240.26000.26000.26000.26000.260020,021
Sep 23, 20240.26500.26500.26500.26500.2650-
Sep 20, 20240.27000.27000.26500.26500.265015,741
Sep 19, 20240.26500.26500.26500.26500.265030,231
Sep 18, 20240.26000.26000.26000.26000.260010,620
Sep 17, 20240.26500.26500.26500.26500.2650-
Sep 16, 20240.26500.26500.26500.26500.26502,406
Sep 13, 20240.25500.27000.25500.27000.270025,228
Sep 12, 20240.26000.26000.26000.26000.2600-
Sep 11, 20240.26000.26000.26000.26000.2600-
Sep 10, 20240.26000.26000.26000.26000.26003,807
Sep 9, 20240.24500.27000.24500.26500.265038,287
Sep 6, 20240.24500.24500.24500.24500.245013,713
Sep 5, 2024 0.0100 Dividend
Sep 5, 20240.27000.28500.22750.24000.2400227,178
Sep 4, 20240.26000.26500.26000.26500.255058,722
Sep 3, 20240.27000.27000.27000.27000.2598-
Sep 2, 20240.27000.27000.27000.27000.2598-
Aug 30, 20240.27000.27000.27000.27000.2598-
Aug 29, 20240.26500.27000.26500.27000.259861,549
Aug 28, 20240.25000.25000.25000.25000.2406-
Aug 27, 20240.27000.27000.25000.25000.240626,860
Aug 26, 20240.25000.27000.25000.26000.2502141,778
Aug 23, 20240.24500.25000.23000.25000.2406161,456
Aug 22, 20240.23000.23000.23000.23000.221322,471
Aug 21, 20240.23000.23000.23000.23000.2213-
Aug 20, 20240.22500.23000.22500.23000.221368,251
Aug 19, 20240.20000.20000.20000.20000.1925-
Aug 16, 20240.20000.20000.20000.20000.1925638
Aug 15, 20240.20000.20000.20000.20000.192533,815
Aug 14, 20240.20000.20000.20000.20000.192515,043
Aug 13, 20240.20500.20500.20500.20500.197325,000
Aug 12, 20240.20500.20500.20500.20500.1973-
Aug 9, 20240.20500.20500.20500.20500.197325,414
Aug 8, 20240.20500.20500.20500.20500.1973-
Aug 7, 20240.20500.20500.20500.20500.1973-
Aug 6, 20240.20500.20500.20500.20500.1973-
Aug 5, 20240.21000.21000.20500.20500.197315,000
Aug 2, 20240.21500.21500.21000.21000.202125,000
Aug 1, 20240.21000.21000.21000.21000.2021-
Jul 31, 20240.21000.21000.21000.21000.2021-
Jul 30, 20240.21000.21000.21000.21000.2021-
Jul 29, 20240.21000.21000.21000.21000.2021-
Jul 26, 20240.21750.22500.21000.21000.202139,117
Jul 25, 20240.21000.21000.21000.21000.202125,000
Jul 24, 20240.21000.21000.21000.21000.2021-
Jul 23, 20240.21000.21000.21000.21000.2021-
Jul 22, 20240.21000.21000.21000.21000.2021-
Jul 19, 20240.21000.21000.21000.21000.2021-
Jul 18, 20240.21000.21000.21000.21000.2021-
Jul 17, 20240.21000.21000.21000.21000.2021-
Jul 16, 20240.21000.21000.21000.21000.202124,831
Jul 15, 20240.21000.21000.20500.20500.197330,323
Jul 12, 20240.24000.24000.24000.24000.2309-
Jul 11, 20240.24000.24000.24000.24000.2309-
Jul 10, 20240.24000.24000.24000.24000.2309-
Jul 9, 20240.24000.24000.24000.24000.2309-
Jul 8, 20240.24000.24000.24000.24000.2309-
Jul 5, 20240.24000.24000.24000.24000.2309-
Jul 4, 20240.24000.24000.24000.24000.2309-
Jul 3, 20240.24000.24000.24000.24000.2309-
Jul 2, 20240.24000.24000.24000.24000.2309-
Jul 1, 20240.24000.24000.24000.24000.2309-
Jun 28, 20240.24000.24000.24000.24000.23095,972
Jun 27, 20240.21000.24000.21000.24000.230923,547
Jun 26, 20240.20000.20000.20000.20000.192516,710
Jun 25, 20240.25000.25000.25000.25000.2406-
Jun 24, 20240.25000.25000.25000.25000.2406-
Jun 21, 20240.25000.25000.25000.25000.2406-
Jun 20, 20240.25000.25000.25000.25000.2406-
Jun 19, 20240.25000.25000.25000.25000.2406-
Jun 18, 20240.25000.25000.25000.25000.2406-
Jun 17, 20240.25000.25000.25000.25000.2406-
Jun 14, 20240.25000.25000.25000.25000.2406-
Jun 13, 20240.24000.25000.24000.25000.240671,325
Jun 12, 20240.24500.24500.24500.24500.235810,876
Jun 11, 20240.24000.24500.24000.24500.2358116,264
Jun 7, 20240.23000.23000.23000.23000.2213-
Jun 6, 20240.23000.23000.23000.23000.2213-
Jun 5, 20240.20500.23000.20500.23000.221315,450
Jun 4, 20240.22000.22000.22000.22000.21173,000
Jun 3, 20240.22000.23000.22000.23000.221337,000
May 31, 20240.24000.24000.24000.24000.2309-
May 30, 20240.24000.24000.24000.24000.2309-
May 29, 20240.24000.24000.24000.24000.2309-
May 28, 20240.24000.24000.24000.24000.2309-
May 27, 20240.24000.24000.24000.24000.2309-
May 24, 20240.23500.24000.23500.24000.230945,000
May 23, 20240.24500.24500.24500.24500.2358-
May 22, 20240.24500.24500.24500.24500.2358-
May 21, 20240.24000.24500.24000.24500.235815,000
May 20, 20240.23000.23000.23000.23000.2213-
May 17, 20240.23000.23000.23000.23000.221325,000
May 16, 20240.24000.24000.24000.24000.2309-
May 15, 20240.23000.24000.23000.24000.230952,800
May 14, 20240.23000.23000.23000.23000.2213-
May 13, 20240.23000.23000.23000.23000.22134,287
May 10, 20240.23000.23000.23000.23000.2213930
May 9, 20240.24500.24500.24500.24500.2358-
May 8, 20240.24500.24500.24500.24500.2358-
May 7, 20240.24500.24500.24500.24500.2358-
May 6, 20240.24500.24500.24500.24500.2358-
May 3, 20240.24500.24500.24500.24500.2358-
May 2, 20240.24500.24500.24500.24500.2358-
May 1, 20240.24500.24500.24500.24500.2358-
Apr 30, 20240.24000.24500.24000.24500.235858,500
Apr 29, 20240.24000.24000.24000.24000.230915,000
Apr 26, 20240.23000.23000.23000.23000.22138,000
Apr 24, 20240.24000.24000.24000.24000.2309-
Apr 23, 20240.24000.24000.24000.24000.230930,000
Apr 22, 20240.23000.23000.23000.23000.2213-
Apr 19, 20240.23000.23000.23000.23000.2213-
Apr 18, 20240.23000.23000.23000.23000.2213-
Apr 17, 20240.23000.23000.23000.23000.2213-
Apr 16, 20240.23000.23000.22000.23000.221317,894
Apr 15, 20240.21500.23500.21500.23500.2261118,106
Apr 12, 20240.21500.21500.21500.21500.206920,000
Apr 11, 20240.21000.22000.21000.22000.2117116,720
Apr 10, 20240.21000.21000.21000.21000.2021-
Apr 9, 20240.21000.21000.21000.21000.2021-
Apr 8, 20240.21000.21000.21000.21000.2021-
Apr 5, 20240.21000.21000.21000.21000.2021-
Apr 4, 20240.21000.21000.21000.21000.2021-

Related Tickers

ZMM.AX Zimi Limited
0.0100
0.00%
 
EGY.AX Energy Technologies Limited
0.0280
-9.68%
 
CMX.AX ChemX Materials Limited
0.0260
0.00%
 
ECL.AX Excelsior Capital Limited
3.3000
0.00%
 
RFT.AX Rectifier Technologies Ltd
0.0060
0.00%
 
MNS.AX Magnis Energy Technologies Ltd
0.0420
0.00%
 
RFX.AX RedFlow Limited
0.0970
0.00%
 
LIS.AX Li-S Energy Limited
0.1050
0.00%
 
SKS.AX SKS Technologies Group Limited
1.5700
-4.85%
 
NVX.AX NOVONIX Limited
0.4100
-6.82%