Australia markets open in 5 hours 59 minutes

FAR Limited (FAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3500-0.0100 (-2.78%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.36000.36250.35000.35000.3500415,587
19 Jan 20220.36500.37500.36000.36000.3600365,348
18 Jan 20220.37500.37500.36500.37000.3700419,241
17 Jan 20220.38000.38000.37000.37500.3750249,345
14 Jan 20220.38000.38500.37500.37500.3750249,327
13 Jan 20220.37500.39500.37500.38000.3800756,008
12 Jan 20220.37500.38000.37500.37500.3750177,866
11 Jan 20220.38000.38500.37000.37500.3750491,267
10 Jan 20220.39000.39000.38000.38000.3800318,326
07 Jan 20220.39000.39500.39000.39000.3900427,318
06 Jan 20220.39500.40500.39000.39000.39001,658,842
05 Jan 20220.39000.40500.39000.39500.3950996,138
04 Jan 20220.39000.39500.38500.38500.38501,100,462
31 Dec 20210.38500.39000.38500.38500.385093,809
30 Dec 20210.38500.39250.38500.38500.3850617,528
29 Dec 20210.39000.39500.38750.39000.3900653,291
24 Dec 20210.38000.40000.38000.40000.40002,209,244
23 Dec 20210.53000.53000.36000.38000.38005,679,382
22 Dec 20210.76500.77000.73500.73500.735077,871
21 Dec 20210.77000.77500.75500.76000.7600362,050
20 Dec 20210.77000.77000.74500.75500.7550126,711
17 Dec 20210.74000.77000.73500.73500.7350133,699
16 Dec 20210.73000.75000.73000.74000.7400124,400
15 Dec 20210.75000.75000.72500.72500.7250144,079
14 Dec 20210.78000.78000.74000.75000.7500263,089
13 Dec 20210.76500.78000.76000.77000.770095,023
10 Dec 20210.77000.77500.75000.76500.7650185,240
09 Dec 20210.75000.79000.75000.77000.7700437,293
08 Dec 20210.74000.76000.73000.74000.7400834,864
07 Dec 20210.70500.73000.70500.71500.7150407,060
06 Dec 20210.70500.74500.70000.70500.7050284,477
03 Dec 20210.71500.74000.71500.72500.7250163,192
02 Dec 20210.71000.74000.71000.71000.7100248,052
01 Dec 20210.73500.73500.71500.71500.7150135,602
30 Nov 20210.72000.74000.72000.72000.7200174,547
29 Nov 20210.70000.73750.70000.73000.7300289,017
26 Nov 20210.75500.77000.75500.76000.7600243,548
25 Nov 20210.77500.78500.73500.75500.7550303,076
24 Nov 20210.74000.79000.74000.75500.7550236,429
23 Nov 20210.72500.75000.72500.74000.7400293,869
22 Nov 20210.72500.74500.72000.73000.7300166,830
19 Nov 20210.72500.74500.72500.73000.7300128,661
18 Nov 20210.75000.75000.72500.72500.7250330,908
17 Nov 20210.81000.81000.73000.73000.7300845,395
16 Nov 20210.84000.84000.80000.80000.8000194,573
15 Nov 20210.86000.86000.82000.83500.8350343,414
12 Nov 20210.84000.85000.84000.85000.850095,381
11 Nov 20210.85000.85000.83000.84000.8400161,381
10 Nov 20210.86000.86000.84000.84000.840097,656
09 Nov 20210.86000.86250.85000.85000.850096,035
08 Nov 20210.85000.87000.84500.85500.8550169,074
05 Nov 20210.83500.86000.83500.84500.8450188,491
04 Nov 20210.84500.85000.83000.83000.8300108,302
03 Nov 20210.84500.85500.84000.85500.8550177,898
02 Nov 20210.84000.85500.83000.85500.8550131,849
01 Nov 20210.85000.86000.83500.83500.8350166,896
29 Oct 20210.84000.85250.83000.83000.8300590,973
28 Oct 20210.85000.85000.83000.83000.8300260,944
27 Oct 20210.87500.88500.84000.84000.8400327,804
26 Oct 20210.84500.89500.84000.87000.8700310,688
25 Oct 20210.82000.86500.80500.84000.8400264,243
22 Oct 20210.82500.82500.80500.82000.820090,905
21 Oct 20210.81000.82000.81000.82000.8200161,223
20 Oct 20210.80500.80500.79000.80500.805039,293
19 Oct 20210.80500.81000.79500.79500.795099,226
18 Oct 20210.81000.82000.79500.81000.8100382,943
15 Oct 20210.80000.81000.80000.80750.8075913,769
14 Oct 20210.80000.80000.78000.80000.8000299,247
13 Oct 20210.78000.80000.78000.80000.8000306,776
12 Oct 20210.79000.79000.77500.77500.7750199,101
11 Oct 20210.76000.78500.76000.77000.770093,239
08 Oct 20210.76000.77000.75000.76000.7600199,482
07 Oct 20210.77000.77000.76000.76500.7650165,775
06 Oct 20210.78500.79000.76000.76000.7600174,694
05 Oct 20210.78000.79500.76500.78000.7800270,163
04 Oct 20210.76000.79000.76000.77500.7750101,889
01 Oct 20210.78500.78500.74500.75500.7550119,266
30 Sept 20210.79500.81000.73500.75500.7550413,770
29 Sept 20210.80000.81000.79500.80250.8025908,122
28 Sept 20210.80000.83000.80000.80000.8000317,777
27 Sept 20210.83000.83000.79500.79500.7950176,147
24 Sept 20210.73500.85500.73500.79500.7950564,339
23 Sept 20210.78000.79000.76500.77250.7725369,021
22 Sept 20210.77000.79500.74000.75000.7500375,289
21 Sept 20210.78500.79000.76000.77000.77001,449,899
20 Sept 20210.73000.78000.72500.76000.7600564,065
20 Sept 20210.8 Dividend
17 Sept 20211.49001.53001.48501.49000.6900787,834
16 Sept 20211.45001.49001.40001.48500.6877353,246
15 Sept 20211.47501.50001.47001.47000.6807286,720
14 Sept 20211.43001.47501.43001.47500.6831269,193
13 Sept 20211.44001.45501.42501.42500.6599303,598
10 Sept 20211.44001.45501.44001.44500.6692405,904
09 Sept 20211.34001.45001.33001.42500.6599608,208
08 Sept 20211.28501.33001.27501.33000.6159188,457
07 Sept 20211.28001.28501.27001.28500.595196,600
06 Sept 20211.29501.31001.26501.28000.59281,093,689
03 Sept 20211.29001.29501.28501.29500.599764,605
02 Sept 20211.29501.29501.28001.29000.5974139,781
01 Sept 20211.27501.29501.27501.29500.599742,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...