Field Solutions Holdings Limited (FSG.AX)

Compare

0.0220

0.0000

(0.00%)

At close: December 13 at 11:31:23 AM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 3, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 1, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 31, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 28, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 27, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 26, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 25, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 24, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 21, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 20, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 19, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 18, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 17, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 14, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 13, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 12, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 11, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 10, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 7, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 6, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 5, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 4, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 3, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 28, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 27, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 26, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 25, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 24, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 21, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 20, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 19, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 18, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 17, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 14, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 13, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 12, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 11, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 10, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 7, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 6, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 5, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 4, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 3, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 31, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 30, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 29, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 28, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 24, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 23, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 22, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 21, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 20, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 17, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 16, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 15, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 14, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 13, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 10, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 9, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 8, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 7, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 6, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 3, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 13, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	159,579
Dec 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,998
Dec 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	454,551
Dec 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
Dec 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 27, 2024	0.0210	0.0250	0.0210	0.0220	0.0220	660,772
Nov 26, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	280,253
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,604
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	102
Nov 20, 2024	0.0250	0.0290	0.0250	0.0290	0.0290	415,342
Nov 19, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	116,941
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,863
Nov 14, 2024	0.0250	0.0310	0.0230	0.0300	0.0300	2,057,222
Nov 13, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	603,337
Nov 12, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	184,534
Nov 11, 2024	0.0300	0.0330	0.0290	0.0300	0.0300	9,671,482
Nov 8, 2024	0.0260	0.0300	0.0260	0.0300	0.0300	8,201,423
Nov 7, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	2,469,653
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,164,980
Nov 5, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	1,467,576
Nov 4, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	3,917,222
Nov 1, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	4,947,480
Oct 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,237,760
Oct 29, 2024	0.0180	0.0220	0.0180	0.0220	0.0220	3,880,161
Oct 28, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	136,236
Oct 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	26,764
Oct 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 23, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	380,455
Oct 22, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	553,568
Oct 21, 2024	0.0210	0.0220	0.0190	0.0220	0.0220	1,377,475
Oct 18, 2024	0.0170	0.0210	0.0170	0.0210	0.0210	1,890,918
Oct 17, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	200,049
Oct 16, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	721,061
Oct 15, 2024	0.0160	0.0170	0.0140	0.0160	0.0160	2,873,743
Oct 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	549,072
Oct 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 10, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	126,755
Oct 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	28,947
Oct 8, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	421,000
Oct 7, 2024	0.0190	0.0200	0.0170	0.0170	0.0170	1,144,766
Oct 4, 2024	0.0200	0.0200	0.0170	0.0200	0.0200	1,104,159
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	871,286
Oct 1, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	148,024
Sep 30, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	344,932
Sep 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 26, 2024	0.0220	0.0230	0.0210	0.0210	0.0210	125,583
Sep 25, 2024	0.0170	0.0220	0.0170	0.0220	0.0220	284,799
Sep 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 20, 2024	0.0190	0.0190	0.0150	0.0170	0.0170	1,044,146
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	295,000
Sep 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 11, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	271,331
Sep 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	63,286
Sep 6, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	52,631
Sep 4, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,399,442
Sep 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 2, 2024	0.0220	0.0230	0.0210	0.0210	0.0210	913,498
Aug 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 29, 2024	0.0210	0.0230	0.0200	0.0230	0.0230	753,381
Aug 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	137,519
Aug 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 23, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	95,707
Aug 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	53,643
Aug 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	218,145
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	732,863
Aug 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 13, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	89,280
Aug 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 9, 2024	0.0220	0.0240	0.0210	0.0210	0.0210	87,058
Aug 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 7, 2024	0.0200	0.0210	0.0190	0.0210	0.0210	524,623
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Aug 2, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	484,739
Aug 1, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	26,996
Jul 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	86,900
Jul 24, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	319,143
Jul 23, 2024	0.0250	0.0250	0.0220	0.0230	0.0230	278,368
Jul 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 19, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	44,957
Jul 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	25,407
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jul 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	18,000
Jul 9, 2024	0.0270	0.0270	0.0230	0.0230	0.0230	3,209
Jul 8, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 5, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	65,575
Jul 4, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	105,195
Jul 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,181
Jul 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	270,000
Jun 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	20,765
Jun 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	110,303
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	302,916
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 24, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	686,743
Jun 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	23
Jun 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	107,385
Jun 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 17, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	385,447
Jun 14, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	74,606
Jun 13, 2024	0.0220	0.0230	0.0210	0.0220	0.0220	404,958
Jun 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	65,217
Jun 11, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	195,000
Jun 7, 2024	0.0240	0.0240	0.0220	0.0240	0.0240	1,278,818
Jun 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	7,000
Jun 5, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	869,712
Jun 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	142,000
Jun 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	203,998
May 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 30, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	165,427
May 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	78,800
May 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	21,200
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	71,666
May 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	268,734
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 20, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	509,514
May 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	50
May 16, 2024	0.0260	0.0270	0.0250	0.0270	0.0270	323,363
May 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	370,000
May 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	47,032
May 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	87,968
May 10, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	50,000
May 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 8, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	341,314
May 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	50,223
May 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 2, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 1, 2024	0.0300	0.0300	0.0280	0.0290	0.0290	514,441
Apr 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	126,178
Apr 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	25,700
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	29,356
Apr 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 22, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	35,172
Apr 19, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	948,221
Apr 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 17, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 16, 2024	0.0300	0.0300	0.0280	0.0290	0.0290	388,741
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	152,951
Apr 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 10, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 9, 2024	0.0300	0.0340	0.0290	0.0340	0.0340	134,432
Apr 8, 2024	0.0330	0.0330	0.0290	0.0290	0.0290	309,146
Apr 5, 2024	0.0330	0.0330	0.0320	0.0330	0.0330	764,440
Apr 4, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,818

HFY.AX Hubify Limited

0.0090

0.00%

VN8.AX Vonex Limited

0.0310

0.00%

SWP.AX Swoop Holdings Limited

0.1200

0.00%

NOR.AX Norwood Systems Limited

0.0280

0.00%

FRX.AX Flexiroam Limited

0.0040

-20.00%

CNU.AX Chorus Limited

7.41

+0.95%

ST1.AX Spirit Technology Solutions Ltd

0.4600

0.00%

SPA.AX Spacetalk Limited

0.1800

-10.00%

5GG.AX Pentanet Limited

0.0300

0.00%

HTA.AX Hutchison Telecommunications (Australia) Limited

0.0220

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Field Solutions Holdings Limited (FSG.AX)

Related Tickers