FAR Limited (FAR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4300

+0.0100

(+2.38%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4250	0.4300	0.4200	0.4300	0.4300	72,402
23 Apr 2024	0.4250	0.4250	0.4200	0.4200	0.4200	106,975
22 Apr 2024	0.4250	0.4275	0.4250	0.4275	0.4275	1,350
19 Apr 2024	0.4350	0.4350	0.4300	0.4300	0.4300	130,081
18 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	3,385
17 Apr 2024	0.4350	0.4350	0.4300	0.4300	0.4300	47,611
16 Apr 2024	0.4350	0.4350	0.4300	0.4300	0.4300	163,893
15 Apr 2024	0.4250	0.4350	0.4250	0.4350	0.4350	49,039
12 Apr 2024	0.4250	0.4300	0.4250	0.4300	0.4300	307,272
11 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	42,021
10 Apr 2024	0.4250	0.4300	0.4200	0.4250	0.4250	209,003
09 Apr 2024	0.4200	0.4250	0.4200	0.4250	0.4250	88,957
08 Apr 2024	0.4200	0.4300	0.4150	0.4300	0.4300	276,921
05 Apr 2024	0.4100	0.4200	0.4050	0.4150	0.4150	1,420,499
04 Apr 2024	0.4050	0.4050	0.4000	0.4000	0.4000	209,248
03 Apr 2024	0.4050	0.4100	0.4050	0.4050	0.4050	137,389
02 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	258,406
28 Mar 2024	0.4000	0.4050	0.4000	0.4000	0.4000	1,155,613
27 Mar 2024	0.4350	0.4350	0.4000	0.4050	0.4050	508,433
26 Mar 2024	0.4300	0.4350	0.4300	0.4300	0.4300	72,042
25 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	68,999
22 Mar 2024	0.4150	0.4450	0.4150	0.4350	0.4350	120,886
21 Mar 2024	0.4050	0.4150	0.4050	0.4150	0.4150	14,714
20 Mar 2024	0.3900	0.4100	0.3900	0.4000	0.4000	185,807
19 Mar 2024	0.3900	0.3950	0.3850	0.3950	0.3950	206,576
18 Mar 2024	0.3900	0.3900	0.3800	0.3900	0.3900	243,134
15 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	63,510
14 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,556
13 Mar 2024	0.3900	0.3900	0.3850	0.3900	0.3900	204,093
12 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	150,627
11 Mar 2024	0.3950	0.3950	0.3900	0.3900	0.3900	25,007
08 Mar 2024	0.3850	0.3900	0.3850	0.3900	0.3900	67,030
07 Mar 2024	0.3900	0.3900	0.3850	0.3900	0.3900	96,707
06 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
05 Mar 2024	0.3950	0.3950	0.3900	0.3900	0.3900	73,378
04 Mar 2024	0.3800	0.3900	0.3750	0.3900	0.3900	169,332
01 Mar 2024	0.3800	0.3850	0.3750	0.3850	0.3850	5,816
29 Feb 2024	0.3800	0.3850	0.3800	0.3800	0.3800	131,714
28 Feb 2024	0.3850	0.3850	0.3800	0.3800	0.3800	7,020
27 Feb 2024	0.3800	0.3850	0.3800	0.3850	0.3850	166,595
26 Feb 2024	0.3800	0.3800	0.3725	0.3800	0.3800	141,033
23 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	54,204
22 Feb 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,111,235
21 Feb 2024	0.3850	0.3900	0.3800	0.3900	0.3900	324,609
20 Feb 2024	0.3750	0.3850	0.3750	0.3800	0.3800	227,211
19 Feb 2024	0.3900	0.3900	0.3750	0.3750	0.3750	170,633
16 Feb 2024	0.3950	0.4000	0.3650	0.3900	0.3900	512,339
15 Feb 2024	0.3400	0.3500	0.3400	0.3450	0.3450	78,434
14 Feb 2024	0.3400	0.3500	0.3400	0.3400	0.3400	189,360
13 Feb 2024	0.3500	0.3500	0.3400	0.3400	0.3400	277,932
12 Feb 2024	0.3550	0.3600	0.3450	0.3550	0.3550	320,997
09 Feb 2024	0.3650	0.3650	0.3500	0.3650	0.3650	799,970
08 Feb 2024	0.3700	0.3700	0.3600	0.3700	0.3700	124,795
07 Feb 2024	0.3750	0.3750	0.3650	0.3700	0.3700	105,226
06 Feb 2024	0.3650	0.3700	0.3650	0.3700	0.3700	147,567
05 Feb 2024	0.3600	0.3650	0.3600	0.3650	0.3650	27,299
02 Feb 2024	0.3500	0.3650	0.3500	0.3650	0.3650	874,448
01 Feb 2024	0.3550	0.3550	0.3500	0.3500	0.3500	65,339
31 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	39,099
30 Jan 2024	0.3450	0.3550	0.3450	0.3550	0.3550	304,170
29 Jan 2024	0.3450	0.3500	0.3450	0.3450	0.3450	107,301
25 Jan 2024	0.3400	0.3450	0.3350	0.3450	0.3450	152,604
24 Jan 2024	0.3450	0.3450	0.3400	0.3400	0.3400	171,355
23 Jan 2024	0.3400	0.3500	0.3400	0.3500	0.3500	55,191
22 Jan 2024	0.3300	0.3350	0.3300	0.3350	0.3350	21,023
19 Jan 2024	0.3300	0.3450	0.3300	0.3300	0.3300	216,182
18 Jan 2024	0.3400	0.3450	0.3300	0.3300	0.3300	240,691
17 Jan 2024	0.3400	0.3500	0.3400	0.3400	0.3400	214,865
16 Jan 2024	0.3500	0.3500	0.3400	0.3500	0.3500	214,025
15 Jan 2024	0.3500	0.3550	0.3500	0.3500	0.3500	69,590
12 Jan 2024	0.3550	0.3600	0.3500	0.3500	0.3500	108,755
11 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3550	2,605
10 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 Jan 2024	0.3600	0.3600	0.3550	0.3600	0.3600	70,411
08 Jan 2024	0.3550	0.3600	0.3550	0.3600	0.3600	19,459
05 Jan 2024	0.3550	0.3600	0.3550	0.3600	0.3600	27,528
04 Jan 2024	0.3550	0.3600	0.3550	0.3550	0.3550	28,812
03 Jan 2024	0.3500	0.3600	0.3500	0.3600	0.3600	4,425
02 Jan 2024	0.3600	0.3600	0.3500	0.3600	0.3600	43,557
29 Dec 2023	0.3500	0.3600	0.3500	0.3600	0.3600	25,148
28 Dec 2023	0.3600	0.3650	0.3550	0.3600	0.3600	160,347
27 Dec 2023	0.3550	0.3650	0.3500	0.3600	0.3600	142,368
22 Dec 2023	0.3500	0.3600	0.3500	0.3600	0.3600	6,086
21 Dec 2023	0.3450	0.3550	0.3450	0.3550	0.3550	14,856
20 Dec 2023	0.3600	0.3600	0.3400	0.3500	0.3500	87,279
19 Dec 2023	0.3450	0.3600	0.3450	0.3600	0.3600	168,650
18 Dec 2023	0.3500	0.3500	0.3450	0.3500	0.3500	143,685
15 Dec 2023	0.3550	0.3550	0.3500	0.3550	0.3550	8,894
14 Dec 2023	0.3500	0.3600	0.3500	0.3600	0.3600	1,924
13 Dec 2023	0.3550	0.3600	0.3550	0.3550	0.3550	106,092
12 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
11 Dec 2023	0.3550	0.3600	0.3550	0.3600	0.3600	19,911
08 Dec 2023	0.3550	0.3550	0.3550	0.3550	0.3550	37,083
07 Dec 2023	0.3500	0.3550	0.3500	0.3550	0.3550	219,313
06 Dec 2023	0.3550	0.3650	0.3550	0.3550	0.3550	189,700
05 Dec 2023	0.3550	0.3650	0.3500	0.3650	0.3650	181,579
04 Dec 2023	0.3550	0.3650	0.3500	0.3650	0.3650	83,410
01 Dec 2023	0.3500	0.3600	0.3500	0.3600	0.3600	113,217
30 Nov 2023	0.3600	0.3600	0.3500	0.3500	0.3500	303,200
29 Nov 2023	0.3600	0.3650	0.3500	0.3600	0.3600	515,254
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6499-0.0002(-0.02%)

OIL82.810.00(0.00%)

GOLD2,328.70-9.70(-0.41%)

Bitcoin AUD98,919.98-3,318.19(-3.25%)

FAR Limited (FAR.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6499
-0.0002(-0.02%)

OIL
82.81
0.00(0.00%)

GOLD
2,328.70
-9.70(-0.41%)

Bitcoin AUD
98,919.98
-3,318.19(-3.25%)