11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

FSA Group Limited (FSA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9500

+0.0100

(+1.06%)

At close: 10:38AM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	20,200
18 Apr 2024	0.9500	0.9500	0.9400	0.9400	0.9400	4
17 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	5,500
16 Apr 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
15 Apr 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
12 Apr 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
11 Apr 2024	0.9350	0.9350	0.9350	0.9350	0.9350	63,097
10 Apr 2024	0.9400	0.9400	0.9350	0.9350	0.9350	25,922
09 Apr 2024	0.9500	0.9500	0.9400	0.9400	0.9400	8,065
08 Apr 2024	0.9450	0.9500	0.9450	0.9500	0.9500	25,308
05 Apr 2024	0.9500	0.9500	0.9450	0.9500	0.9500	30,475
04 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
03 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
02 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,526
28 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
27 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
26 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	30,054
25 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
22 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
21 Mar 2024	0.9600	0.9600	0.9400	0.9400	0.9400	521
20 Mar 2024	0.9500	0.9500	0.9300	0.9300	0.9300	20,583
19 Mar 2024	0.9400	0.9500	0.9400	0.9500	0.9500	17,494
18 Mar 2024	0.9400	0.9500	0.9400	0.9450	0.9450	25,990
15 Mar 2024	0.9300	0.9400	0.9300	0.9300	0.9300	1,002
14 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
13 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	778
12 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
11 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
08 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	5,516
07 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1
07 Mar 2024	0.035 Dividend
06 Mar 2024	0.9700	0.9800	0.9700	0.9700	0.9350	48,301
05 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9157	3,200
04 Mar 2024	0.9700	0.9700	0.9550	0.9700	0.9350	11,478
01 Mar 2024	0.9450	0.9700	0.9400	0.9700	0.9350	24,818
29 Feb 2024	0.9450	0.9450	0.9450	0.9450	0.9109	4,388
28 Feb 2024	0.9450	0.9500	0.9450	0.9450	0.9109	13,318
27 Feb 2024	0.9450	0.9450	0.9450	0.9450	0.9109	-
26 Feb 2024	0.9450	0.9450	0.9450	0.9450	0.9109	3,620
23 Feb 2024	0.9450	0.9700	0.9450	0.9500	0.9157	18,001
22 Feb 2024	0.9700	0.9700	0.9700	0.9700	0.9350	8,345
21 Feb 2024	0.9700	0.9750	0.9700	0.9750	0.9398	6,002
20 Feb 2024	0.9750	0.9750	0.9750	0.9750	0.9398	-
19 Feb 2024	0.9750	0.9750	0.9750	0.9750	0.9398	11,501
16 Feb 2024	0.9700	0.9750	0.9700	0.9750	0.9398	8,336
15 Feb 2024	0.9750	0.9750	0.9750	0.9750	0.9398	-
14 Feb 2024	0.9700	0.9750	0.9700	0.9750	0.9398	14,052
13 Feb 2024	0.9700	0.9750	0.9700	0.9750	0.9398	772
12 Feb 2024	0.9700	0.9750	0.9700	0.9750	0.9398	2
09 Feb 2024	0.9750	0.9750	0.9750	0.9750	0.9398	16,666
08 Feb 2024	0.9700	0.9700	0.9700	0.9700	0.9350	2,062
07 Feb 2024	0.9600	0.9600	0.9600	0.9600	0.9254	3,546
06 Feb 2024	0.9750	0.9750	0.9750	0.9750	0.9398	-
05 Feb 2024	0.9750	0.9750	0.9750	0.9750	0.9398	1
02 Feb 2024	0.9650	0.9750	0.9500	0.9750	0.9398	15,999
01 Feb 2024	0.9700	0.9700	0.9700	0.9700	0.9350	-
31 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9350	-
30 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9350	-
29 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9350	40,000
25 Jan 2024	0.9700	0.9700	0.9500	0.9500	0.9157	3,110
24 Jan 2024	0.9600	0.9750	0.9600	0.9750	0.9398	11,780
23 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9157	-
22 Jan 2024	0.9700	0.9700	0.9500	0.9500	0.9157	15,600
19 Jan 2024	0.9700	0.9700	0.9600	0.9600	0.9254	4
18 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9205	-
17 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9205	-
16 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9205	-
15 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9205	-
12 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9205	-
11 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9205	-
10 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9205	-
09 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9205	2,759
08 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9446	8,910
05 Jan 2024	0.9750	0.9750	0.9750	0.9750	0.9398	-
04 Jan 2024	0.9750	0.9750	0.9750	0.9750	0.9398	-
03 Jan 2024	0.9700	0.9750	0.9700	0.9750	0.9398	30,377
02 Jan 2024	0.9650	0.9650	0.9650	0.9650	0.9302	-
29 Dec 2023	0.9650	0.9650	0.9650	0.9650	0.9302	3,000
28 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9350	-
27 Dec 2023	0.9650	0.9700	0.9650	0.9700	0.9350	27,564
22 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9350	-
21 Dec 2023	0.9600	0.9700	0.9600	0.9700	0.9350	38,576
20 Dec 2023	0.9700	0.9700	0.9450	0.9450	0.9109	3,043
19 Dec 2023	0.9400	0.9650	0.9300	0.9650	0.9302	10,000
18 Dec 2023	0.9500	0.9700	0.9400	0.9700	0.9350	111,749
15 Dec 2023	0.9600	0.9600	0.9600	0.9600	0.9254	17,088
14 Dec 2023	0.9600	0.9600	0.9600	0.9600	0.9254	-
13 Dec 2023	0.9600	0.9600	0.9600	0.9600	0.9254	1,253
12 Dec 2023	0.9600	0.9600	0.9600	0.9600	0.9254	1
11 Dec 2023	0.9650	0.9650	0.9600	0.9600	0.9254	407
08 Dec 2023	0.9750	0.9750	0.9750	0.9750	0.9398	-
07 Dec 2023	0.9575	0.9750	0.9575	0.9750	0.9398	3,889
06 Dec 2023	0.9450	0.9725	0.9450	0.9700	0.9350	24,624
05 Dec 2023	0.9450	0.9450	0.9450	0.9450	0.9109	450
04 Dec 2023	0.9600	0.9600	0.9300	0.9450	0.9109	38,507
01 Dec 2023	0.9700	0.9700	0.9250	0.9500	0.9157	72,953
30 Nov 2023	0.9700	0.9700	0.9700	0.9700	0.9350	2,895
29 Nov 2023	0.9700	0.9700	0.9700	0.9700	0.9350	3,108
28 Nov 2023	0.9700	0.9700	0.9700	0.9700	0.9350	301
27 Nov 2023	0.9900	0.9900	0.9900	0.9900	0.9543	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,746.93+1,760.83(+3.52%)

11 beautiful homes with glorious garden rooms

FSA Group Limited (FSA.AX)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,746.93
+1,760.83(+3.52%)