Flagship Investments Ltd Historical Data - FSI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Flagship Investments Ltd (FSI)
Flagship Investments Ltd (FSI) Historical

Flagship Investments Ltd (FSI)

2.12

0.00

(0.00%)

Closed January 23 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.469483568075	2.13	2.15	2.1	4701	2.11865986	DE
4	-0.05	-2.30414746544	2.17	2.17	2.1	6201	2.11362594	DE
12	0.12	6	2	2.22	2	12461	2.11563735	DE
26	0.16	8.16326530612	1.96	2.22	1.81	16867	1.99438432	DE
52	0.245	13.0666666667	1.875	2.22	1.8	16050	1.96650964	DE
156	-0.35	-14.1700404858	2.47	2.55	1.6	14475	1.90578788	DE
260	0.195	10.1298701299	1.925	2.81	1.36	13257	1.97265682	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737522900	2.12	0	0.00	2.12	2.12	2.12	0
1737436500	2.12	0	0.00	2.15	2.15	2.12	11842
1737350100	2.12	0.02	0.95	2.14	2.14	2.12	5702
1737090900	2.1	0	0.00	2.1	2.1	2.1	0
1737004500	2.1	0	0.00	2.1	2.1	2.1	260
1736918100	2.1	-0.04	-1.87	2.13	2.13	2.1	1000
1736831700	2.14	0.01	0.47	2.14	2.14	2.14	6
1736745300	2.13	-0.01	-0.47	2.13	2.14	2.13	9143
1736486100	2.14	0.01	0.47	2.14	2.14	2.14	1156
1736399700	2.13	0.03	1.43	2.11	2.13	2.1	2960
1736313300	2.1	0	0.00	2.1	2.1	2.1	0
1736226900	2.1	0	0.00	2.17	2.17	2.1	23740
1736140500	2.1	0	0.00	2.1	2.1	2.1	0
1735881300	2.1	0	0.00	2.1	2.1	2.1	0
1735794900	2.1	0	0.00	2.1	2.1	2.1	0
1735622100	2.1	0	0.00	2.1	2.1	2.1	0
1735535700	2.1	0	0.00	2.1	2.1	2.1	0
1735276500	2.1	0	0.00	2.1	2.1	2.1	0
1735017300	2.1	0	0.00	2.1	2.1	2.1	0
1734930900	2.1	0.06	2.94	2.1	2.1	2.1	300
1734671700	2.04	0	0.00	2.04	2.04	2.04	0
1734585300	2.04	0	0.00	2.04	2.04	2.04	0
1734498900	2.04	0	0.00	2.04	2.04	2.04	0
1734412500	2.04	0	0.00	2.04	2.04	2.04	0
1734326100	2.04	-0.16	-7.27	2.15	2.15	2.04	2667
1734066900	2.2	-0.01	-0.45	2.21	2.21	2.17	82040
1733980500	2.21	0.01	0.45	2.22	2.22	2.21	10000
1733894100	2.2	0	0.00	2.2	2.2	2.2	0
1733807700	2.2	0	0.00	2.2	2.2	2.2	3616
1733721300	2.2	0	0.00	2.2	2.2	2.2	0
1733462100	2.2	0.01	0.46	2.17	2.2	2.17	10204
1733375700	2.19	0	0.00	2.19	2.19	2.19	0
1733289300	2.19	0	0.00	2.19	2.19	2.19	0
1733202900	2.19	0	0.00	2.19	2.19	2.19	0
1733116500	2.19	0.04	1.86	2.16	2.19	2.16	9713
1732857300	2.15	0	0.00	2.15	2.15	2.15	2811
1732770900	2.15	0.05	2.38	2.13	2.15	2.13	24968
1732684500	2.1	0	0.00	2.1	2.1	2.1	0
1732598100	2.1	0.05	2.44	2.1	2.1	2.09	27127
1732511700	2.05	0	0.00	2.05	2.05	2.05	0
1732252500	2.05	0	0.00	2.06	2.06	2.05	5616
1732166100	2.05	0	0.00	2.06	2.06	2.05	15635
1732079700	2.05	-0.01	-0.49	2.05	2.05	2.05	6546
1731993300	2.06	0	0.00	2.06	2.06	2.06	0
1731906900	2.06	0	0.00	2.06	2.06	2.06	0
1731647700	2.06	0.01	0.49	2.06	2.06	2.06	4500
1731561300	2.05	0	0.00	2.05	2.05	2.05	0
1731474900	2.05	0.02	0.99	2.06	2.06	2.05	11904
1731388500	2.0299999	0	0.00	2.0299999	2.0299999	2.0299999	0
1731302100	2.0299999	-0.07	-3.33	2.04	2.04	2.0299999	9365
1731042900	2.1	0.05	2.44	2.06	2.1	2.05	11448
1730956500	2.05	0.05	2.50	2.02	2.05	2.02	30408
1730870100	2	-0.01	-0.50	2	2	2	25679
1730783700	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1730697300	2.0099999	0.01	0.50	2	2.0099999	2	11000
1730438100	2	0	0.00	2	2	2	0
1730351700	2	0	0.00	2	2	2	0
1730265300	2	0	0.00	2	2	2	0
1730178900	2	0.02	1.01	2	2.0099999	2	33785
1730092500	1.98	0	0.00	1.98	1.98	1.98	6
1729833300	1.98	-0.02	-1.00	1.98	1.98	1.98	23000
1729746900	2	0	0.00	1.99	2.0099999	1.99	149541
1729660500	2	0	0.00	1.99	2	1.99	72886

Flagship Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions