First Au Limited (FAU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0020

0.0000

(0.00%)

As of 10:02AM AEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
20 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,471,569
18 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	266,666
15 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	45,670
14 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,983
11 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	1,841,812
08 Dec 2023	0.0030	0.0040	0.0030	0.0040	0.0040	5,052,268
07 Dec 2023	0.0025	0.0030	0.0025	0.0030	0.0030	22,014,265
06 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,867.70+35.80(+0.46%)

ASX 2007,608.40+38.50(+0.51%)

AUD/USD0.6536+0.0009(+0.14%)

OIL79.35+0.35(+0.44%)

GOLD2,330.80+19.80(+0.86%)

Bitcoin AUD87,622.41-3,818.55(-4.18%)

First Au Limited (FAU.AX)

ALL ORDS
7,867.70
+35.80(+0.46%)

ASX 200
7,608.40
+38.50(+0.51%)

AUD/USD
0.6536
+0.0009(+0.14%)

OIL
79.35
+0.35(+0.44%)

GOLD
2,330.80
+19.80(+0.86%)

Bitcoin AUD
87,622.41
-3,818.55(-4.18%)