ASX - Delayed Quote AUD

Field Solutions Holdings Limited (FSG.AX)

Compare
0.0300
0.0000
(0.00%)
At close: November 15 at 3:24 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 44,863
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
Apr 3, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 441,997
Apr 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,804
Mar 27, 2024 0.0330 0.0350 0.0330 0.0350 0.0350 181,096
Mar 26, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 234,866
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 28,443
Mar 22, 2024 0.0350 0.0350 0.0330 0.0330 0.0330 147,348
Mar 21, 2024 0.0320 0.0350 0.0320 0.0350 0.0350 2,197,585
Mar 20, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 288,429
Mar 19, 2024 0.0340 0.0340 0.0300 0.0320 0.0320 116,030
Mar 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 125,580
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 29,500
Mar 14, 2024 0.0360 0.0360 0.0350 0.0360 0.0360 170,000
Mar 13, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Mar 12, 2024 0.0330 0.0360 0.0330 0.0360 0.0360 366,859
Mar 11, 2024 0.0360 0.0360 0.0350 0.0360 0.0360 273,174
Mar 8, 2024 0.0300 0.0360 0.0300 0.0360 0.0360 466,149
Mar 7, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 118,116
Mar 6, 2024 0.0300 0.0330 0.0290 0.0290 0.0290 248,300
Mar 5, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 339,623
Mar 4, 2024 0.0310 0.0310 0.0290 0.0300 0.0300 812,778
Mar 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 29, 2024 0.0340 0.0360 0.0340 0.0350 0.0350 569,034
Feb 28, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Feb 27, 2024 0.0310 0.0330 0.0300 0.0330 0.0330 312,350
Feb 26, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 263,170
Feb 23, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 22, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 21, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 20,085
Feb 20, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 54,000
Feb 19, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 9,722
Feb 16, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 21,200
Feb 15, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 448,005
Feb 14, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Feb 13, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 191,572
Feb 12, 2024 0.0350 0.0350 0.0340 0.0350 0.0350 208,823
Feb 9, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 113,000
Feb 8, 2024 0.0330 0.0340 0.0330 0.0340 0.0340 110,000
Feb 7, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Feb 6, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Feb 5, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 407,801
Feb 2, 2024 0.0320 0.0330 0.0320 0.0320 0.0320 205,832
Feb 1, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 399,492
Jan 31, 2024 0.0335 0.0340 0.0320 0.0340 0.0340 474,320
Jan 30, 2024 0.0360 0.0360 0.0340 0.0340 0.0340 1,106,616
Jan 29, 2024 0.0350 0.0380 0.0350 0.0380 0.0380 360,936
Jan 25, 2024 0.0330 0.0350 0.0320 0.0350 0.0350 124,383
Jan 24, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 23, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 15,000
Jan 22, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 88,621
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 93,197
Jan 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 399
Jan 16, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 226,284
Jan 15, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 260,895
Jan 12, 2024 0.0375 0.0375 0.0365 0.0365 0.0365 218,538
Jan 11, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 29,729
Jan 10, 2024 0.0370 0.0380 0.0370 0.0380 0.0380 184,321
Jan 9, 2024 0.0380 0.0385 0.0380 0.0380 0.0380 50,000
Jan 8, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 20,528
Jan 5, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jan 4, 2024 0.0390 0.0390 0.0380 0.0380 0.0380 95,456
Jan 3, 2024 0.0395 0.0395 0.0390 0.0390 0.0390 30,002
Jan 2, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 98,883
Dec 29, 2023 0.0380 0.0385 0.0380 0.0380 0.0380 172,927
Dec 28, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 1,093,770
Dec 27, 2023 0.0390 0.0390 0.0380 0.0380 0.0380 1,163,734
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 375,985
Dec 21, 2023 0.0390 0.0400 0.0390 0.0400 0.0400 536,870
Dec 20, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Dec 19, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 50,000
Dec 18, 2023 0.0400 0.0410 0.0390 0.0390 0.0390 3,547,483
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,789
Dec 14, 2023 0.0420 0.0420 0.0410 0.0410 0.0410 209,064
Dec 13, 2023 0.0420 0.0420 0.0410 0.0410 0.0410 97,058
Dec 12, 2023 0.0435 0.0435 0.0435 0.0435 0.0435 -
Dec 11, 2023 0.0435 0.0435 0.0435 0.0435 0.0435 -
Dec 8, 2023 0.0435 0.0435 0.0435 0.0435 0.0435 51,000
Dec 7, 2023 0.0450 0.0450 0.0420 0.0420 0.0420 44,142
Dec 6, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 40,000
Dec 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 37,695
Dec 4, 2023 0.0430 0.0430 0.0420 0.0430 0.0430 1,263,040
Dec 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 345,058
Nov 30, 2023 0.0440 0.0450 0.0420 0.0450 0.0450 930,157
Nov 29, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 68,029
Nov 28, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 27, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 56,818
Nov 24, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 100,000
Nov 23, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Nov 22, 2023 0.0430 0.0440 0.0430 0.0440 0.0440 50,000
Nov 21, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 6,666
Nov 20, 2023 0.0450 0.0450 0.0410 0.0410 0.0410 101,000
Nov 17, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 20,000
Nov 16, 2023 0.0420 0.0440 0.0420 0.0440 0.0440 257,835
Nov 15, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 50,000

Related Tickers