ASX · FSA · stock

FSA Group Limited (FSA) stock price history

Every ASX trading session of FSA Group Limited from Jan 9, 2001 to Nov 13, 2026: 6,349 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FSA data, free keyYear by year table

FSA adjusted close, 2001 to 2026

FSAFSA Group Limited
A$1.13-3.6% over one year
20052010201520202025
A$1.34
All time high, 2026
A$1.36
52 week high, A$1.06 low
6,349
Daily sessions since 2001

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

FSA key facts

  • FSA Group Limited (FSA) closed at A$1.13 on Nov 13, 2026 on ASX.
  • FSA's all time high close is A$1.34, set on Jun 24, 2026; its all time low close is A$0.0121 on May 26, 2004.
  • FSA's 52 week range is A$1.06 to A$1.36.
  • FSA returned -3.6% over the year to Nov 13, 2026 and +51.6% over five years.
  • Over ten years FSA returned +69%, +5.4% a year compounded.
  • FSA's deepest drawdown was -95.0% from Jan 9, 2001 to May 26, 2004.
  • DataCedar holds 6,349 daily sessions of FSA history from Jan 9, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FSA price chart, 2001 to 2026

FSA adjusted close, Jan 9, 2001 to Nov 13, 2026A$0.0133A$0.0607A$0.2777A$1.2720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FSA returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-3.8%
3 months-7.1%
6 months+0.1%
Year to date-8.4%
1 year-3.6%
3 years+42.2%
5 years+51.6%
10 years+69.0%
Since Jan 9, 2001+370.3%
Compound annual growth, 25.8 years+6.2%

FSA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$1.34 on Jun 24, 2026
All time low close
A$0.0121 on May 26, 2004
52 week high
A$1.36 on May 26, 2026
52 week low
A$1.06 on Apr 16, 2026
Deepest drawdown
-95.0% from Jan 9, 2001 to May 26, 2004, recovered Jan 22, 2007
Best single session
+200.0% on Jul 1, 2002
Worst single session
-68.5% on Aug 2, 2002
Volatility, 1 year annualised
31.1%
Sessions closing higher, 1 year
30%
Growth of 1 since 2001
4.7×
Best calendar year
2006, +543%
Worst calendar year
2003, -63%

FSA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 9, 2001; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$1.26A$1.36A$1.06A$1.13-8.4%4.8M230
2025A$0.7033A$1.25A$0.7033A$1.24+75.0%5.1M253
2024A$0.7859A$0.8280A$0.6886A$0.7077-10.0%3.1M254
2023A$0.8060A$0.8288A$0.7470A$0.7859-3.9%3.8M252
2022A$0.7559A$0.9222A$0.7174A$0.8174+8.1%10.2M246
2021A$0.7768A$0.8079A$0.6796A$0.7559-3.5%8.2M237
2020A$0.9242A$0.9820A$0.4333A$0.7836-13.7%6.1M234
2019A$0.6377A$0.9338A$0.6304A$0.9082+43.1%8M240
2018A$0.9468A$0.9556A$0.6071A$0.6347-33.2%7.3M219
2017A$0.7244A$0.9819A$0.7021A$0.9497+31.1%8.5M235
2016A$0.5743A$0.7299A$0.4804A$0.7244+26.1%11.6M238
2015A$0.5611A$0.8127A$0.5221A$0.5743+2.4%14.7M230
2014A$0.6020A$0.7295A$0.4618A$0.5611-7.2%20.5M253
2013A$0.2044A$0.6351A$0.1999A$0.6044+195.7%18.2M249
2012A$0.1168A$0.2155A$0.1126A$0.2044+75.0%22.4M247
2011A$0.1307A$0.1368A$0.0885A$0.1168-10.7%19.3M220
2010A$0.1649A$0.1709A$0.1126A$0.1307-19.8%16.5M250
2009A$0.0744A$0.1870A$0.0704A$0.1629+125.0%20.4M251
2008A$0.1911A$0.1911A$0.0623A$0.0724-62.5%33.3M252
2007A$0.1850A$0.4022A$0.1730A$0.1931+6.7%27.1M251
2006A$0.0290A$0.2132A$0.0282A$0.1810+542.9%16.4M248
2005A$0.0193A$0.0402A$0.0121A$0.0282+52.2%9.3M234
2004A$0.0241A$0.0322A$0.0121A$0.0185+12.2%5.5M260
2003A$0.0463A$0.0483A$0.0161A$0.0165-62.7%2.5M250
2002A$0.0664A$0.2172A$0.0362A$0.0442-38.9%3.9M261
2001A$0.2413A$0.2413A$0.0495A$0.0724n/a6.7M255

FSA monthly closes, last 12 months

MonthMonth end closeChange
November 2026A$1.13-4.6%
October 2026A$1.19-4.8%
September 2026A$1.25-2.0%
August 2026A$1.27+4.4%
July 2026A$1.22-6.3%
June 2026A$1.30-0.7%
May 2026A$1.31+15.9%
April 2026A$1.13+1.3%
March 2026A$1.12-7.3%
February 2026A$1.21+2.9%
January 2026A$1.17-5.3%
December 2025A$1.24+1.6%

About the FSA data

Daily bars. 6,349 sessions from Jan 9, 2001 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/asx%3AFSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • FRM Farm Pride Foods Limited
  • FRS Forrestania Resources Limited
  • FRW Freightways Group Limited
  • FRX FlexiRoam Limited
  • FSI Flagship Investments Limited
  • FTI Fortifai Limited
  • FUL Fulcrum Lithium Ltd
  • FUN Fortuna Metals Limited

Common questions

FSA share price history

Start with any symbol.

Start free