Field Solutions Holdings Limited (FSG.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0300

0.0000

(0.00%)

At close: 03:24PM AEDT

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 08, 2024	0.0260	0.0300	0.0260	0.0300	0.0300	8,201,423
Nov 07, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	2,469,653
Nov 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,164,980
Nov 05, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	1,467,576
Nov 04, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	3,917,222
Nov 01, 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 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	28,947
Oct 08, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	421,000
Oct 07, 2024	0.0190	0.0200	0.0170	0.0170	0.0170	1,144,766
Oct 04, 2024	0.0200	0.0200	0.0170	0.0200	0.0200	1,104,159
Oct 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	871,286
Oct 01, 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 09, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	63,286
Sep 06, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 05, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	52,631
Sep 04, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,399,442
Sep 03, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 02, 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 09, 2024	0.0220	0.0240	0.0210	0.0210	0.0210	87,058
Aug 08, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 07, 2024	0.0200	0.0210	0.0190	0.0210	0.0210	524,623
Aug 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Aug 02, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	484,739
Aug 01, 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 09, 2024	0.0270	0.0270	0.0230	0.0230	0.0230	3,209
Jul 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 05, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	65,575
Jul 04, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	105,195
Jul 03, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,181
Jul 02, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 01, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	270,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Field Solutions Holdings Limited (FSG.AX)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)