First Au Limited (FAU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:51PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 14,668,789 |
| 16 May 2024 | 0.0050 | 0.0055 | 0.0040 | 0.0040 | 0.0040 | 25,554,275 |
| 15 May 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0050 | 0.0050 | 74,475,164 |
| 14 May 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0050 | 0.0050 | 148,401,132 |
| 13 May 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 110,439,160 |
| 10 May 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 50,478,816 |
| 09 May 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 15,778,395 |
| 08 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 07 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,375 |
| 06 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,500,000 |
| 03 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 510,675 |
| 02 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,000,000 |
| 01 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 30 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,250 |
| 29 Apr 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 2,384,922 |
| 26 Apr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 1,300,377 |
| 24 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,003,706 |
| 23 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,053,420 |
| 22 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,644,543 |
| 19 Apr 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 5,421,714 |
| 18 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 17 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 495,024 |
| 16 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,025 |
| 15 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,500 |
| 12 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,506,855 |
| 11 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,320,000 |
| 10 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 844,500 |
| 09 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,250,000 |
| 05 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 447,906 |
| 04 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 03 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 02 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 28 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 27 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,516,176 |
| 26 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 25 Mar 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 370,000 |
| 22 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 21 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 20 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 19 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 18 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 34,000 |
| 15 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,390,022 |
| 14 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 204,794 |
| 13 Mar 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 52,575,146 |
| 12 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 11 Mar 2024 | 0.0025 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,061,062 |
| 08 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 07 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 32,876 |
| 06 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 05 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 04 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 638,243 |
| 01 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 29 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 333,333 |
| 28 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 153,383 |
| 27 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 232,712 |
| 26 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
| 23 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 31,866 |
| 21 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 900,000 |
| 20 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 399,800 |
| 19 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,868,815 |
| 16 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 15 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 14 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 19,970,382 |
| 13 Feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 65,000 |
| 12 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 661,683 |
| 09 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,310,213 |
| 08 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 07 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 330,016 |
| 06 Feb 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 535,003 |
| 05 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 02 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 01 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 31 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,157 |
| 30 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 29 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 25 Jan 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,543,444 |
| 24 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,141,162 |
| 23 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 45,000 |
| 22 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 19 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 125,000 |
| 18 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 397,071 |
| 17 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,300,000 |
| 16 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 12 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 10 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,796,262 |
| 09 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 16,859,179 |
| 08 Jan 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 625,636 |
| 05 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 26,270,000 |
| 04 Jan 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 496,262 |
| 03 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 02 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 29 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 27,576 |
| 28 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 621,262 |
| 27 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 668,875 |
| 21 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,025,297 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.