Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

FSA Group Limited (FSA.AX)

Compare
0.8200
+0.0100
+(1.23%)
At close: 10:02:04 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.79000.81000.79000.81000.810024
Apr 14, 20250.79000.81000.79000.81000.810024
Apr 11, 20250.83500.83500.79000.79000.79001,988
Apr 10, 20250.84500.84500.84500.84500.84506,000
Apr 9, 20250.79500.79500.79500.79500.7950-
Apr 8, 20250.79500.79500.79500.79500.79502,917
Apr 7, 20250.80500.80500.79000.79000.790058,534
Apr 4, 20250.85000.85000.80500.80500.8050150,261
Apr 3, 20250.83500.83500.80500.80500.805026,711
Apr 2, 20250.82000.82000.81500.81500.81504,015
Apr 1, 20250.82000.82000.82000.82000.820022,082
Mar 31, 20250.83000.83000.83000.83000.83002,224
Mar 28, 20250.82500.82500.82500.82500.8250-
Mar 27, 20250.82500.82500.82500.82500.8250-
Mar 26, 20250.82500.82500.82500.82500.8250-
Mar 25, 20250.82500.82500.82500.82500.8250-
Mar 24, 20250.84000.84500.82500.82500.82507,400
Mar 21, 20250.82500.84000.82500.83500.8350879
Mar 20, 20250.82500.85000.82500.85000.8500682
Mar 19, 20250.85000.85000.85000.85000.850021,000
Mar 18, 20250.83000.83000.83000.83000.8300-
Mar 17, 20250.82500.83000.82500.83000.830011,214
Mar 14, 20250.82500.82500.82500.82500.825017,041
Mar 13, 20250.86000.86000.86000.86000.86001
Mar 12, 20250.88500.88500.88500.88500.8850-
Mar 11, 20250.81500.88500.80500.88500.885069,670
Mar 10, 20250.82000.86000.81500.86000.86006,211
Mar 7, 20250.87500.89000.87500.89000.8900972
Mar 6, 20250.90000.90000.90000.90000.9000-
Mar 5, 20250.90000.90000.90000.90000.9000-
Mar 4, 20250.90000.90000.90000.90000.9000-
Mar 3, 2025 0.0350 Dividend
Mar 3, 20250.90000.90000.90000.90000.90005,537
Feb 28, 20250.90000.90000.90000.90000.86501,000
Feb 27, 20250.89000.92000.89000.92000.884280,185
Feb 26, 20250.85500.85500.85500.85500.8218-
Feb 25, 20250.85500.85500.85500.85500.8218-
Feb 24, 20250.85500.85500.85500.85500.8218-
Feb 21, 20250.85500.85500.85500.85500.8218-
Feb 20, 20250.85500.85500.85500.85500.8218-
Feb 19, 20250.85500.85500.85500.85500.8218-
Feb 18, 20250.85500.85500.85500.85500.8218-
Feb 17, 20250.85500.85500.85500.85500.8218-
Feb 14, 20250.86000.86000.85500.85500.82185,700
Feb 13, 20250.92000.92000.92000.92000.8842-
Feb 12, 20250.91000.92000.91000.92000.884218,294
Feb 11, 20250.87000.91000.87000.91000.874610,571
Feb 10, 20250.85500.85500.85500.85500.8218-
Feb 7, 20250.85500.85500.85500.85500.82181,200
Feb 6, 20250.84000.84000.84000.84000.8073-
Feb 5, 20250.84000.84000.84000.84000.8073-
Feb 4, 20250.84000.84000.84000.84000.8073-
Feb 3, 20250.84500.84500.84000.84000.80734,382
Jan 31, 20250.83500.85000.83500.85000.816916,397
Jan 30, 20250.83500.83500.83500.83500.80253,324
Jan 29, 20250.83500.83500.83500.83500.8025-
Jan 28, 20250.83000.83500.83000.83500.80254,288
Jan 24, 20250.81500.81500.81500.81500.78333,333
Jan 23, 20250.82000.83500.81500.83500.8025100,284
Jan 22, 20250.81500.81500.81500.81500.7833288
Jan 21, 20250.82500.83000.81000.83000.797798,105
Jan 20, 20250.83000.83500.81250.83000.7977300,665
Jan 17, 20250.81000.81000.81000.81000.7785-
Jan 16, 20250.81000.81000.81000.81000.7785-
Jan 15, 20250.81000.81000.81000.81000.778510,000
Jan 14, 20250.81000.81000.81000.81000.7785-
Jan 13, 20250.81000.81000.81000.81000.778511,420
Jan 10, 20250.80000.80000.80000.80000.76899
Jan 9, 20250.80000.80000.80000.80000.7689-
Jan 8, 20250.82000.82000.80000.80000.76896,704
Jan 7, 20250.80000.80000.80000.80000.7689-
Jan 6, 20250.80000.80000.80000.80000.7689-
Jan 3, 20250.80000.80000.80000.80000.7689-
Jan 2, 20250.80000.80000.80000.80000.76892,041
Dec 31, 20240.81500.81500.80500.80500.773720,500
Dec 30, 20240.82500.82500.80500.80500.77371,352
Dec 27, 20240.82000.82000.80500.80500.773740,763
Dec 24, 20240.79000.81500.79000.81500.783320,500
Dec 23, 20240.81500.82000.80750.82000.788174,297
Dec 20, 20240.81500.81500.80750.81500.78333,960
Dec 19, 20240.80750.81000.80000.81000.77852,010
Dec 18, 20240.80000.80000.80000.80000.76896,217
Dec 17, 20240.80000.80000.79000.80000.768941,815
Dec 16, 20240.80000.80000.80000.80000.76891,200
Dec 13, 20240.80000.80500.80000.80000.76894,785
Dec 12, 20240.81500.81750.81500.81500.78337,877
Dec 11, 20240.80000.80000.79500.80000.76892,583
Dec 10, 20240.80000.80000.79000.80000.76899,184
Dec 9, 20240.79000.80000.79000.80000.768928,629
Dec 6, 20240.79500.79500.79500.79500.7641-
Dec 5, 20240.80000.80000.79500.79500.76413,335
Dec 4, 20240.80000.80000.80000.80000.7689-
Dec 3, 20240.80000.80000.80000.80000.7689-
Dec 2, 20240.81000.81000.79000.80000.768945,608
Nov 29, 20240.81000.81000.79000.80000.768962,990
Nov 28, 20240.81000.81000.81000.81000.77851
Nov 27, 20240.81000.81000.81000.81000.778511
Nov 26, 20240.81000.81000.81000.81000.778514,285
Nov 25, 20240.81000.81000.81000.81000.7785-
Nov 22, 20240.83000.83000.81000.81000.77856
Nov 21, 20240.81000.81000.81000.81000.7785-
Nov 20, 20240.81000.81000.81000.81000.7785-
Nov 19, 20240.81000.81000.81000.81000.77855,000
Nov 18, 20240.80500.80500.79000.79000.75937,950
Nov 15, 20240.83500.83500.83000.83000.797716,043
Nov 14, 20240.84500.84500.83500.83500.80254,634
Nov 13, 20240.84000.84000.84000.84000.807310
Nov 12, 20240.83500.83500.83500.83500.802510,776
Nov 11, 20240.84000.84000.83750.84000.807333,291
Nov 8, 20240.84000.84000.84000.84000.8073-
Nov 7, 20240.84000.84000.84000.84000.80735,934
Nov 6, 20240.84000.84000.84000.84000.8073-
Nov 5, 20240.84000.84000.84000.84000.8073-
Nov 4, 20240.84000.84000.84000.84000.80733,000
Nov 1, 20240.83500.83500.83500.83500.8025-
Oct 31, 20240.84000.84000.83500.83500.80255,001
Oct 30, 20240.84500.84500.83500.83500.802510,759
Oct 29, 20240.84500.84500.84500.84500.812114,285
Oct 28, 20240.84000.84000.84000.84000.8073-
Oct 25, 20240.84000.84000.84000.84000.807311,000
Oct 24, 20240.83500.83500.83500.83500.802514,000
Oct 23, 20240.84000.84000.84000.84000.8073-
Oct 22, 20240.84000.84000.84000.84000.8073-
Oct 21, 20240.84000.84000.84000.84000.807320,000
Oct 18, 20240.84000.84000.84000.84000.807320,000
Oct 17, 20240.84000.84500.84000.84000.8073109,001
Oct 16, 20240.84000.84000.83500.84000.807332,412
Oct 15, 20240.83000.83000.83000.83000.7977287
Oct 14, 20240.84000.84000.84000.84000.8073-
Oct 11, 20240.84500.84500.84000.84000.807367,750
Oct 10, 20240.84500.84500.84500.84500.812111,346
Oct 9, 20240.86500.86500.86500.86500.83145,000
Oct 8, 20240.84000.84000.84000.84000.8073-
Oct 7, 20240.84000.84000.84000.84000.8073-
Oct 4, 20240.84000.84000.84000.84000.8073-
Oct 3, 20240.86500.86500.84000.84000.807321,902
Oct 2, 20240.84000.84000.84000.84000.8073-
Oct 1, 20240.85000.85000.84000.84000.80736,100
Sep 30, 20240.84000.84000.84000.84000.8073-
Sep 27, 20240.84000.84000.84000.84000.80731,053
Sep 26, 20240.85000.85000.84000.84000.807311,568
Sep 25, 20240.84500.84500.84500.84500.81213,259
Sep 24, 20240.83500.83500.83500.83500.8025-
Sep 23, 20240.84500.84500.83500.83500.80252
Sep 20, 20240.82500.82500.82500.82500.7929-
Sep 19, 20240.82500.82500.82500.82500.792920,000
Sep 18, 20240.81500.81500.80500.81500.783345,292
Sep 17, 20240.84500.84500.83500.84000.807344,613
Sep 16, 20240.84500.84500.84500.84500.81212,454
Sep 13, 20240.86750.86750.86750.86750.8338-
Sep 12, 20240.88500.88500.86750.86750.83382,185
Sep 11, 20240.89000.89000.89000.89000.855494
Sep 10, 20240.87750.89500.87750.89500.860215,442
Sep 9, 20240.83500.83500.83500.83500.8025-
Sep 6, 20240.85000.89500.83000.83500.8025103,371
Sep 5, 20240.85000.87500.83000.83000.7977102,992
Sep 4, 20240.85000.85000.85000.85000.8169-
Sep 3, 20240.81000.85000.81000.85000.816912,550
Sep 2, 20240.90000.90000.90000.90000.8650-
Aug 30, 2024 0.0350 Dividend
Aug 30, 20240.90000.90000.90000.90000.8650-
Aug 29, 20240.89000.90000.89000.90000.8314117,624
Aug 28, 20240.92000.92000.92000.92000.8498-
Aug 27, 20240.87500.92500.87500.92000.8498187,914
Aug 26, 20240.88000.88000.88000.88000.812910,169
Aug 23, 20240.87500.87500.87500.87500.8083-
Aug 22, 20240.89500.89500.87500.87500.808310
Aug 21, 20240.89000.89000.89000.89000.8221-
Aug 20, 20240.89000.89000.89000.89000.82211,123
Aug 19, 20240.89000.89000.89000.89000.8221-
Aug 16, 20240.87000.89000.86750.89000.8221121,365
Aug 15, 20240.87000.87000.87000.87000.80361,149
Aug 14, 20240.87000.87000.87000.87000.80361,149
Aug 13, 20240.87000.87000.87000.87000.80361,149
Aug 12, 20240.87000.87000.86250.86500.799014,809
Aug 9, 20240.85750.86500.85750.86500.799097,169
Aug 8, 20240.88500.88500.86000.86000.79442
Aug 7, 20240.87000.87000.87000.87000.8036-
Aug 6, 20240.87000.87000.87000.87000.80361,900
Aug 5, 20240.89000.89000.89000.89000.82219
Aug 2, 20240.88000.89000.88000.89000.822114,022
Aug 1, 20240.88000.88000.88000.88000.8129-
Jul 31, 20240.88000.88000.88000.88000.8129-
Jul 30, 20240.88000.88000.88000.88000.8129-
Jul 29, 20240.88000.88000.88000.88000.8129-
Jul 26, 20240.88000.88000.88000.88000.81295,000
Jul 25, 20240.89500.89500.87000.87000.80362
Jul 24, 20240.89500.90000.89500.90000.831410,000
Jul 23, 20240.86500.89500.86500.89500.826730,542
Jul 22, 20240.86000.86000.86000.86000.794410,908
Jul 19, 20240.86500.86500.86000.86000.794429,402
Jul 18, 20240.85500.85500.85500.85500.789825,091
Jul 17, 20240.85000.85500.84000.84000.775918,846
Jul 16, 20240.83000.83000.83000.83000.7667-
Jul 15, 20240.83000.83000.83000.83000.7667-
Jul 12, 20240.83000.83000.83000.83000.7667-
Jul 11, 20240.83500.83500.83000.83000.766720,000
Jul 10, 20240.83500.83500.83500.83500.7713-
Jul 9, 20240.87500.87500.83500.83500.77132,522
Jul 8, 20240.88500.88500.88500.88500.8175-
Jul 5, 20240.86000.88500.86000.88500.817511,267
Jul 4, 20240.83000.83000.83000.83000.766723,420
Jul 3, 20240.82000.82000.82000.82000.757583
Jul 2, 20240.81500.83000.81500.83000.76672,016
Jul 1, 20240.82000.82000.81500.81500.75287,215
Jun 28, 20240.83500.83500.83500.83500.771310,006
Jun 27, 20240.83500.83500.83000.83000.766710,772
Jun 26, 20240.83500.83500.83500.83500.7713-
Jun 25, 20240.84000.84000.83500.83500.771318,777
Jun 24, 20240.84500.84500.84000.84000.775933,023
Jun 21, 20240.85000.85000.84500.84500.780611,100
Jun 20, 20240.86500.86500.85000.85000.785249,305
Jun 19, 20240.86500.86500.86000.86000.79443,000
Jun 18, 20240.85000.85000.85000.85000.7852-
Jun 17, 20240.85000.85000.85000.85000.7852-
Jun 14, 20240.88000.88000.85000.85000.78526,250
Jun 13, 20240.85500.85500.85500.85500.78986,773
Jun 12, 20240.89500.90000.86000.86000.794433,555
Jun 11, 20240.88500.88500.87500.88500.81754,064
Jun 7, 20240.88500.88500.85000.86000.794413,595
Jun 6, 20240.89000.89000.88750.88750.81983,497
Jun 5, 20240.90000.90000.89000.89000.82216,612
Jun 4, 20240.90500.90500.90500.90500.8360-
Jun 3, 20240.90500.90500.90500.90500.8360-
May 31, 20240.92000.92000.90500.90500.83603,326
May 30, 20240.90000.90000.90000.90000.83141
May 29, 20240.90000.90000.90000.90000.8314-
May 28, 20240.90000.90000.90000.90000.831410,498
May 27, 20240.90000.90000.89000.89000.822113,277
May 24, 20240.91500.91500.91500.91500.8452-
May 23, 20240.90000.91500.90000.91500.845227,989
May 22, 20240.90000.90000.90000.90000.8314840
May 21, 20240.90000.90000.90000.90000.8314-
May 20, 20240.90000.90000.90000.90000.8314-
May 17, 20240.90000.91500.90000.90000.831410,001
May 16, 20240.91500.91500.89500.89500.82671,023
May 15, 20240.91500.91500.91500.91500.8452-
May 14, 20240.90000.91500.90000.91500.845210,303
May 13, 20240.91000.91000.89000.89000.822128,819
May 10, 20240.90000.91500.90000.91500.845225,000
May 9, 20240.91000.91000.91000.91000.8406-
May 8, 20240.91000.91000.91000.91000.8406-
May 7, 20240.90500.91000.89750.91000.840626,488
May 6, 20240.93000.93000.91000.91000.840659,205
May 3, 20240.98000.98000.92000.93000.859121,685
May 2, 20240.95500.95500.95500.95500.8822-
May 1, 20240.95500.95500.95500.95500.8822-
Apr 30, 20240.95500.95500.95000.95500.882211,111
Apr 29, 20240.94500.94500.94500.94500.8729-
Apr 26, 20240.94500.94500.94500.94500.8729-
Apr 24, 20240.94500.94500.94500.94500.8729405
Apr 23, 20240.95000.95000.95000.95000.8775121,171
Apr 22, 20240.95000.95000.95000.95000.8775-
Apr 19, 20240.95000.95000.95000.95000.877520,200
Apr 18, 20240.95000.95000.94000.94000.86834
Apr 17, 20240.94000.94000.94000.94000.86835,500
Apr 16, 20240.93500.93500.93500.93500.8637-
Apr 15, 20240.93500.93500.93500.93500.8637-

Related Tickers

BTN.AX Butn Limited
0.1050
+5.00%
 
LAW.AX LawFinance Limited
0.0050
0.00%
 
EPY.AX Earlypay Limited
0.2250
+2.27%
 
PHL.AX Propell Holdings Limited
0.0090
0.00%
 
PNC.AX Pioneer Credit Limited
0.3950
+3.95%
 
OBL.AX Omni Bridgeway Limited
1.3350
+5.53%
 
LFG.AX Liberty Financial Group Limited
3.1600
+0.32%
 
MME.AX MoneyMe Limited
0.1200
0.00%
 
LFS.AX Latitude Group Holdings Limited
1.1300
-1.74%
 
PLT.AX Plenti Group Limited
0.7900
+6.76%