Australia markets closed

FAR Limited (FAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4950+0.0050 (+1.02%)
At close: 01:40PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.49000.49500.49000.49500.49508,162
25 July 20240.49000.49000.49000.49000.490021,985
24 July 20240.50000.50250.49000.49000.490057,699
23 July 20240.48500.49000.48500.49000.490041,302
22 July 20240.48500.49000.48500.48500.485012,272
19 July 20240.49500.49500.48500.48500.485070,844
18 July 20240.50000.50000.49500.49500.495081,096
17 July 20240.50000.50500.49500.49500.495034,129
16 July 20240.51000.51000.49500.49500.495029,412
15 July 20240.50500.50500.49500.49500.495054,038
12 July 20240.50500.50500.50500.50500.505028,690
11 July 20240.51000.51000.50500.50500.505035,141
10 July 20240.51500.51750.51000.51000.510039,083
09 July 20240.52000.52000.52000.52000.52003,004
08 July 20240.52000.53000.51500.52000.5200137,479
05 July 20240.52000.53500.52000.52000.520032,562
04 July 20240.52000.52000.52000.52000.520058,210
03 July 20240.50000.52000.50000.52000.5200106,176
02 July 20240.51500.51500.49500.50000.500024,482
01 July 20240.52000.52000.50500.50500.505072,386
28 June 20240.52500.52500.50000.50000.500088,734
27 June 20240.48000.52500.48000.51500.5150328,163
26 June 20240.48000.50000.48000.49000.490028,542
25 June 20240.47000.48500.47000.48500.485051,241
24 June 20240.46500.48000.46500.47500.4750234,976
21 June 20240.45500.47000.45500.47000.4700180,718
20 June 20240.46500.46500.45500.45500.4550347,501
19 June 20240.47000.47000.46000.46000.4600152,059
18 June 20240.46000.47000.46000.47000.470084,356
17 June 20240.46500.47000.46000.46500.465041,795
14 June 20240.46500.47000.45500.46000.4600380,700
13 June 20240.46500.46500.46000.46500.4650136,829
12 June 20240.46500.47000.46000.46000.46001,017,487
11 June 20240.45000.46000.44500.46000.4600515,098
07 June 20240.43500.43750.43500.43750.4375152,081
06 June 20240.46000.46500.43500.43500.43501,032,370
05 June 20240.46000.46500.46000.46000.4600215,292
04 June 20240.46000.46000.45500.46000.4600262,172
03 June 20240.45000.45500.44500.45500.455074,192
31 May 20240.45000.45000.44500.45000.4500136,317
30 May 20240.44500.44500.44500.44500.445072,659
29 May 20240.45000.45000.44500.45000.450071,588
28 May 20240.46000.46000.44000.44000.4400100,817
27 May 20240.46000.46000.45000.45000.4500162,000
24 May 20240.45500.46000.45500.46000.460011,032
23 May 20240.45000.45500.45000.45500.4550149,829
22 May 20240.45500.46000.45000.45500.4550182,725
21 May 20240.45000.45000.44000.44000.4400176,864
20 May 20240.45000.45000.44000.44000.4400148,010
17 May 20240.44500.45000.44000.44000.440067,847
16 May 20240.44000.45500.44000.45500.455034,509
15 May 20240.44000.44500.44000.44000.4400211,932
14 May 20240.44000.44000.44000.44000.4400123,063
13 May 20240.44000.44500.44000.44000.440022,305
10 May 20240.44000.45500.43500.45500.4550342,877
09 May 20240.44000.44500.43500.44500.445027,760
08 May 20240.44250.44500.44250.44500.445013,321
07 May 20240.44000.44500.44000.44500.4450700,756
06 May 20240.43500.44000.43000.43000.4300610,899
03 May 20240.44000.45000.43500.43500.4350394,654
02 May 20240.44000.44000.43500.43500.435064,228
01 May 20240.43500.44000.43500.44000.4400114,495
30 Apr 20240.43500.44000.43000.43000.4300135,144
29 Apr 20240.43000.43500.43000.43250.4325341,819
26 Apr 20240.43000.43000.42500.43000.4300110,809
24 Apr 20240.42500.43000.42000.43000.430072,402
23 Apr 20240.42500.42500.42000.42000.4200106,975
22 Apr 20240.42500.42750.42500.42750.42751,350
19 Apr 20240.43500.43500.43000.43000.4300130,081
18 Apr 20240.42500.42500.42500.42500.42503,385
17 Apr 20240.43500.43500.43000.43000.430047,611
16 Apr 20240.43500.43500.43000.43000.4300163,893
15 Apr 20240.42500.43500.42500.43500.435049,039
12 Apr 20240.42500.43000.42500.43000.4300307,272
11 Apr 20240.42500.42500.42500.42500.425042,021
10 Apr 20240.42500.43000.42000.42500.4250209,003
09 Apr 20240.42000.42500.42000.42500.425088,957
08 Apr 20240.42000.43000.41500.43000.4300276,921
05 Apr 20240.41000.42000.40500.41500.41501,420,499
04 Apr 20240.40500.40500.40000.40000.4000209,248
03 Apr 20240.40500.41000.40500.40500.4050137,389
02 Apr 20240.40000.40000.40000.40000.4000258,406
28 Mar 20240.40000.40500.40000.40000.40001,155,613
27 Mar 20240.43500.43500.40000.40500.4050508,433
26 Mar 20240.43000.43500.43000.43000.430072,042
25 Mar 20240.43000.43000.43000.43000.430068,999
22 Mar 20240.41500.44500.41500.43500.4350120,886
21 Mar 20240.40500.41500.40500.41500.415014,714
20 Mar 20240.39000.41000.39000.40000.4000185,807
19 Mar 20240.39000.39500.38500.39500.3950206,576
18 Mar 20240.39000.39000.38000.39000.3900243,134
15 Mar 20240.39000.39000.39000.39000.390063,510
14 Mar 20240.39000.39000.39000.39000.39003,556
13 Mar 20240.39000.39000.38500.39000.3900204,093
12 Mar 20240.39000.39000.39000.39000.3900150,627
11 Mar 20240.39500.39500.39000.39000.390025,007
08 Mar 20240.38500.39000.38500.39000.390067,030
07 Mar 20240.39000.39000.38500.39000.390096,707
06 Mar 20240.39000.39000.39000.39000.3900-
05 Mar 20240.39500.39500.39000.39000.390073,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...