ASX - Delayed Quote AUD

Flagship Investments Limited (FSI.AX)

1.8800
-0.0100
(-0.53%)
At close: 10:46:25 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 21, 20251.89001.89001.88001.88001.88001,252
May 20, 20251.89001.89001.89001.89001.8900-
May 19, 20251.88001.89001.88001.89001.890010,573
May 16, 20251.86001.86001.86001.86001.8600-
May 15, 20251.86001.86001.86001.86001.8600-
May 14, 20251.86001.86001.86001.86001.8600-
May 13, 20251.86001.86001.86001.86001.860029,765
May 12, 20251.89001.89001.89001.89001.8900-
May 9, 20251.88501.89001.88501.89001.89002,434
May 8, 20251.89001.89001.89001.89001.8900-
May 7, 20251.89001.89001.89001.89001.89001,500
May 6, 20251.83001.83001.83001.83001.8300-
May 5, 20251.83001.83001.83001.83001.8300-
May 2, 20251.83001.83001.83001.83001.83001
May 1, 20251.83001.83001.83001.83001.8300-
Apr 30, 20251.83001.83001.83001.83001.8300-
Apr 29, 20251.86501.86501.83001.83001.830031,428
Apr 28, 20251.85001.85001.85001.85001.8500-
Apr 24, 20251.85001.85001.85001.85001.8500-
Apr 23, 20251.85001.85001.85001.85001.8500-
Apr 22, 20251.85001.85001.85001.85001.8500-
Apr 17, 20251.84501.85001.84501.85001.85005,605
Apr 16, 20251.87501.87501.87501.87501.87501
Apr 15, 20251.87501.87501.87501.87501.87505,000
Apr 14, 20251.89001.89001.89001.89001.8900-
Apr 11, 20251.89001.89001.89001.89001.8900-
Apr 10, 20251.88001.89001.88001.89001.89008,982
Apr 9, 20251.87501.87501.87501.87501.8750-
Apr 8, 20251.87501.87501.87501.87501.87504,378
Apr 7, 20251.88001.88001.87501.87501.875049,262
Apr 4, 20251.95501.95501.95001.95001.95007,631
Apr 3, 20251.95001.95001.95001.95001.95005,138
Apr 2, 20251.95501.95501.95501.95501.95503,817
Apr 1, 20251.93501.93501.93501.93501.9350-
Mar 31, 20251.93501.93501.93501.93501.9350-
Mar 28, 20251.93501.93501.93501.93501.9350-
Mar 27, 20251.93501.93501.93501.93501.9350-
Mar 26, 20251.95001.95001.93501.93501.93501,469
Mar 25, 20252.00002.00002.00002.00002.0000-
Mar 24, 20252.00002.00002.00002.00002.0000-
Mar 21, 20252.00002.00002.00002.00002.0000-
Mar 20, 20252.00002.00002.00002.00002.0000-
Mar 19, 20252.00002.00002.00002.00002.000015,000
Mar 18, 20252.01002.01002.01002.01002.0100-
Mar 17, 20252.10002.10002.00002.01002.010045,981
Mar 14, 20252.00002.00002.00002.00002.0000-
Mar 13, 20252.00002.00002.00002.00002.0000-
Mar 12, 20252.00002.00002.00002.00002.0000-
Mar 11, 20252.01002.01002.00002.00002.00005,724
Mar 10, 20252.05002.05002.05002.05002.05005,500
Mar 7, 20252.10002.10002.10002.10002.10007,000
Mar 6, 20252.10002.10002.10002.10002.1000-
Mar 5, 20252.10002.10002.10002.10002.10004,000
Mar 4, 20252.11002.11002.11002.11002.1100-
Mar 3, 20252.11002.11002.11002.11002.1100-
Feb 28, 20252.12002.12002.10002.11002.110043,328
Feb 27, 20252.22002.22002.21002.21002.21002
Feb 26, 20252.22002.23002.22002.23002.230015,728
Feb 25, 20252.24002.24002.24002.24002.24002,000
Feb 24, 20252.27002.27002.27002.27002.2700-
Feb 21, 20252.24002.27002.24002.27002.270022,404
Feb 20, 20252.19002.19002.19002.19002.1900-
Feb 19, 20252.18002.19002.18002.19002.190026,378
Feb 18, 20252.18002.18002.18002.18002.180034,747
Feb 17, 20252.10002.10002.10002.10002.1000-
Feb 14, 20252.10002.10002.10002.10002.100015,028
Feb 13, 20252.17002.17002.17002.17002.1700-
Feb 12, 2025 0.051 Dividend
Feb 12, 20252.17002.17002.17002.17002.170050
Feb 11, 20252.18002.19002.10002.18002.129021,416
Feb 10, 20252.12002.12002.12002.12002.0704-
Feb 7, 20252.12002.12002.12002.12002.0704-
Feb 6, 20252.12002.12002.12002.12002.0704-
Feb 5, 20252.12002.12002.12002.12002.0704-
Feb 4, 20252.12002.12002.12002.12002.0704-
Feb 3, 20252.12002.12002.12002.12002.070412,972
Jan 31, 20252.20002.20002.20002.20002.1485500
Jan 30, 20252.12002.12002.12002.12002.0704-
Jan 29, 20252.12002.12002.12002.12002.0704-
Jan 28, 20252.13002.13002.12002.12002.0704920
Jan 24, 20252.12002.12002.12002.12002.0704-
Jan 23, 20252.12002.12002.12002.12002.0704-
Jan 22, 20252.12002.12002.12002.12002.0704-
Jan 21, 20252.15002.15002.12002.12002.070411,842
Jan 20, 20252.14002.14002.12002.12002.07045,702
Jan 17, 20252.10002.10002.10002.10002.0509-
Jan 16, 20252.10002.10002.10002.10002.0509260
Jan 15, 20252.13002.13002.10002.10002.05091,000
Jan 14, 20252.14002.14002.14002.14002.08996
Jan 13, 20252.13002.14002.13002.13002.08029,143
Jan 10, 20252.14002.14002.14002.14002.08991,156
Jan 9, 20252.11002.13002.10002.13002.08022,960
Jan 8, 20252.10002.10002.10002.10002.0509-
Jan 7, 20252.17002.17002.10002.10002.050923,740
Jan 6, 20252.10002.10002.10002.10002.0509-
Jan 3, 20252.10002.10002.10002.10002.0509-
Jan 2, 20252.10002.10002.10002.10002.0509-
Dec 31, 20242.10002.10002.10002.10002.0509-
Dec 30, 20242.10002.10002.10002.10002.0509-
Dec 27, 20242.10002.10002.10002.10002.0509-
Dec 24, 20242.10002.10002.10002.10002.0509-
Dec 23, 20242.10002.10002.10002.10002.0509300
Dec 20, 20242.04002.04002.04002.04001.9923-
Dec 19, 20242.04002.04002.04002.04001.9923-
Dec 18, 20242.04002.04002.04002.04001.9923-
Dec 17, 20242.04002.04002.04002.04001.9923-
Dec 16, 20242.15002.15002.04002.04001.99232,667
Dec 13, 20242.21002.21002.17002.20002.148582,040
Dec 12, 20242.22002.22002.21002.21002.158310,000
Dec 11, 20242.20002.20002.20002.20002.1485-
Dec 10, 20242.20002.20002.20002.20002.14853,616
Dec 9, 20242.20002.20002.20002.20002.1485-
Dec 6, 20242.17002.20002.17002.20002.148510,204
Dec 5, 20242.19002.19002.19002.19002.1388-
Dec 4, 20242.19002.19002.19002.19002.1388-
Dec 3, 20242.19002.19002.19002.19002.1388-
Dec 2, 20242.16002.19002.16002.19002.13889,713
Nov 29, 20242.15002.15002.15002.15002.09972,811
Nov 28, 20242.13002.15002.13002.15002.099724,968
Nov 27, 20242.10002.10002.10002.10002.0509-
Nov 26, 20242.10002.10002.09002.10002.050927,127
Nov 25, 20242.05002.05002.05002.05002.0020-
Nov 22, 20242.06002.06002.05002.05002.00205,616
Nov 21, 20242.06002.06002.05002.05002.002015,635
Nov 20, 20242.05002.05002.05002.05002.00206,546
Nov 19, 20242.06002.06002.06002.06002.0118-
Nov 18, 20242.06002.06002.06002.06002.0118-
Nov 15, 20242.06002.06002.06002.06002.01184,500
Nov 14, 20242.05002.05002.05002.05002.0020-
Nov 13, 20242.06002.06002.05002.05002.002011,904
Nov 12, 20242.03002.03002.03002.03001.9825-
Nov 11, 20242.04002.04002.03002.03001.98259,365
Nov 8, 20242.06002.10002.05002.10002.050911,448
Nov 7, 20242.02002.05002.02002.05002.002030,408
Nov 6, 20242.00002.00002.00002.00001.953225,679
Nov 5, 20242.01002.01002.01002.01001.9630-
Nov 4, 20242.00002.01002.00002.01001.963011,000
Nov 1, 20242.00002.00002.00002.00001.9532-
Oct 31, 20242.00002.00002.00002.00001.9532-
Oct 30, 20242.00002.00002.00002.00001.9532-
Oct 29, 20242.00002.01002.00002.00001.953233,785
Oct 28, 20241.98001.98001.98001.98001.93376
Oct 25, 20241.98001.98001.98001.98001.933723,000
Oct 24, 20241.99002.01001.99002.00001.9532149,541
Oct 23, 20241.99002.00001.99002.00001.953272,886
Oct 22, 20241.98502.01001.98002.00001.953254,346
Oct 21, 20242.01002.01002.00002.00001.95325,678
Oct 18, 20242.00002.00002.00002.00001.9532-
Oct 17, 20242.00002.00002.00002.00001.95324,000
Oct 16, 20242.00002.00002.00002.00001.9532-
Oct 15, 20241.99002.00001.99002.00001.953213,324
Oct 14, 20241.98001.98001.98001.98001.9337206
Oct 11, 20241.97001.98501.97001.98501.93862,682
Oct 10, 20241.99001.99001.99001.99001.943412,700
Oct 9, 20241.97501.97501.97501.97501.9288567
Oct 8, 20241.97501.97501.97501.97501.92883
Oct 7, 20241.95001.97501.95001.97501.92887,500
Oct 4, 20241.94501.94501.94501.94501.89952,000
Oct 3, 20241.95001.95001.95001.95001.9044-
Oct 2, 20241.97501.97501.95001.95001.904414,699
Oct 1, 20241.99502.00001.99502.00001.95323,500
Sep 30, 20241.95001.95001.95001.95001.90443,999
Sep 27, 20241.95001.95001.95001.95001.9044260
Sep 26, 20241.91501.94501.91501.94501.899512,565
Sep 25, 20241.86501.86501.86501.86501.8214-
Sep 24, 20241.86501.86501.86501.86501.8214-
Sep 23, 20241.88001.88001.86501.86501.821411,725
Sep 20, 20241.92001.92001.91001.91001.865328,142
Sep 19, 20241.90001.90001.90001.90001.855640,000
Sep 18, 20241.90001.92001.90001.92001.875123,885
Sep 17, 20241.87001.89001.87001.89001.84587,972
Sep 16, 20241.88001.88501.86001.86001.8165104,724
Sep 13, 20241.85501.85501.85501.85501.8116-
Sep 12, 20241.90501.90501.85501.85501.811613,214
Sep 11, 20241.90001.90001.89501.90001.855643,610
Sep 10, 20241.90001.90001.90001.90001.8556-
Sep 9, 20241.90001.90001.90001.90001.85563,148
Sep 6, 20241.90001.90001.90001.90001.8556-
Sep 5, 20241.90001.90001.90001.90001.8556-
Sep 4, 20241.90001.90001.90001.90001.85562,001
Sep 3, 20241.98001.98001.98001.98001.9337-
Sep 2, 20241.98001.98001.98001.98001.9337-
Aug 30, 20241.98001.98001.98001.98001.9337-
Aug 29, 20241.98001.98001.98001.98001.9337-
Aug 28, 20241.98001.98001.98001.98001.9337-
Aug 27, 20241.98001.98001.98001.98001.9337-
Aug 26, 20241.98001.98001.98001.98001.9337-
Aug 23, 20241.98001.98001.98001.98001.9337-
Aug 22, 20241.98001.98001.98001.98001.93375,324
Aug 21, 20241.98501.98501.98001.98001.93376,156
Aug 20, 20241.95001.98001.95001.98001.933727,848
Aug 19, 20241.87001.93501.87001.93501.889757,325
Aug 16, 20241.85001.85001.83001.83001.787245,434
Aug 15, 20241.91001.91001.91001.91001.8653-
Aug 14, 2024 0.052 Dividend
Aug 14, 20241.91001.91001.91001.91001.8653-
Aug 13, 20241.91001.91001.91001.91001.8145-
Aug 12, 20241.92501.92501.91001.91001.81455,000
Aug 9, 20241.85001.85001.85001.85001.7575990
Aug 8, 20241.90501.90501.81001.83001.73852,010
Aug 7, 20241.90001.90001.90001.90001.8050-
Aug 6, 20241.90001.90001.90001.90001.805099
Aug 5, 20241.93001.93001.93001.93001.8335-
Aug 2, 20241.93001.93001.93001.93001.8335-
Aug 1, 20241.93001.93001.93001.93001.8335-
Jul 31, 20241.93001.93001.93001.93001.8335-
Jul 30, 20241.93001.93001.93001.93001.8335-
Jul 29, 20241.93001.93001.93001.93001.8335-
Jul 26, 20241.93001.93001.93001.93001.83353,869
Jul 25, 20241.93001.93001.93001.93001.8335531
Jul 24, 20241.92001.92001.90001.90001.805041,435
Jul 23, 20241.96001.96001.93001.93001.83355,000
Jul 22, 20241.92001.92001.92001.92001.8240-
Jul 19, 20241.92001.92001.92001.92001.82402,460
Jul 18, 20241.94001.94001.91001.91001.81452,535
Jul 17, 20241.94501.94501.94501.94501.84782,690
Jul 16, 20241.93501.96501.93501.93501.838313,251
Jul 15, 20241.86001.86001.86001.86001.7670-
Jul 12, 20241.88001.88001.86001.86001.767013,284
Jul 11, 20241.93001.93001.93001.93001.8335-
Jul 10, 20241.93001.93001.93001.93001.83352,058
Jul 9, 20241.87501.87501.87501.87501.7813-
Jul 8, 20241.88501.88501.87501.87501.78135,354
Jul 5, 20241.88001.88001.88001.88001.7860-
Jul 4, 20241.89001.89001.88001.88001.78605,186
Jul 3, 20241.87501.87501.87501.87501.7813-
Jul 2, 20241.88001.88001.87501.87501.78132,228
Jul 1, 20241.90501.90501.90001.90001.80508,503
Jun 28, 20241.93501.93501.93501.93501.83835,000
Jun 27, 20241.90001.90001.90001.90001.8050-
Jun 26, 20241.90001.90001.90001.90001.805011,315
Jun 25, 20241.91001.91001.91001.91001.81453,427
Jun 24, 20241.88001.88001.88001.88001.7860-
Jun 21, 20241.88001.88001.88001.88001.7860-
Jun 20, 20241.88001.88001.88001.88001.7860-
Jun 19, 20241.90001.90001.88001.88001.786011,605
Jun 18, 20241.89001.92501.88001.92501.828817,245
Jun 17, 20241.86501.86501.86501.86501.7718-
Jun 14, 20241.86501.86501.86501.86501.7718-
Jun 13, 20241.86501.86501.86501.86501.7718-
Jun 12, 20241.93501.93501.86501.86501.771852,598
Jun 11, 20241.93501.93501.93501.93501.8383-
Jun 7, 20241.93501.93501.93501.93501.83835,753
Jun 6, 20241.90001.90001.90001.90001.8050-
Jun 5, 20241.87001.90001.86501.90001.805016,443
Jun 4, 20241.87501.87501.87501.87501.7813-
Jun 3, 20241.87501.87501.87501.87501.78139,541
May 31, 20241.86001.90001.85001.90001.805027,644
May 30, 20241.93501.93501.93501.93501.838315
May 29, 20241.93501.94001.93501.94001.843015,000
May 28, 20241.87501.87501.86001.86001.767014,465
May 27, 20241.90001.90001.90001.90001.8050-
May 24, 20241.90001.90001.90001.90001.8050-
May 23, 20241.86501.90001.86501.90001.805020,041
May 22, 20241.85501.85501.85501.85501.7623-
May 21, 20241.85501.85501.85501.85501.7623-

Related Tickers

ECP.AX ECP Emerging Growth Limited
1.2600
-0.79%
 
GC1.AX Glennon Small Companies Ltd
0.4650
0.00%
 
CD2.AX CD Private Equity Fund II
0.8300
+3.75%
 
ENN.AX Elanor Investors Group
0.8200
0.00%
 
CD1.AX CD Private Equity Fund I
0.5700
+1.79%
 
FPC.AX Fat Prophets Global Contrarian Fund Ltd
0.9950
+2.05%
 
CIW.AX Clime Investment Management Limited
0.3700
0.00%
 
NACGA.AX NAOS Ex-50 Opportunities Company Ltd
89.79
+0.89%
 
WHFPA.AX WHFPA.AX,0P0000D5AX,0
1.3000
0.00%
 
CAF.AX Centrepoint Alliance Limited
0.3600
0.00%