Mail

FAU.XA - First Au Limited

Cboe AU - Cboe AU Real-time price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	4,350,000
30 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	350,000
29 May 2023	-	-	-	-	-	-
26 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	460,985
25 May 2023	-	-	-	-	-	-
24 May 2023	-	-	-	-	-	-
23 May 2023	0.0035	0.0035	0.0035	0.0035	0.0035	500,000
22 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
19 May 2023	0.0030	0.0035	0.0030	0.0030	0.0030	665,000
18 May 2023	-	-	-	-	-	-
17 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 May 2023	0.0030	0.0035	0.0030	0.0035	0.0035	16,076,428
15 May 2023	-	-	-	-	-	-
12 May 2023	0.0030	0.0035	0.0030	0.0035	0.0035	310,000
11 May 2023	-	-	-	-	-	-
10 May 2023	0.0035	0.0035	0.0035	0.0035	0.0035	400,000
09 May 2023	-	-	-	-	-	-
08 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	396,259
05 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,396,250
04 May 2023	0.0035	0.0035	0.0035	0.0035	0.0035	300,000
03 May 2023	-	-	-	-	-	-
02 May 2023	0.0035	0.0035	0.0030	0.0035	0.0035	600,000
01 May 2023	0.0040	0.0040	0.0030	0.0030	0.0030	6,497,250
28 Apr 2023	0.0050	0.0050	0.0040	0.0040	0.0040	6,996,242
27 Apr 2023	0.0060	0.0060	0.0050	0.0050	0.0050	2,170,471
26 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,795,300
24 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	754,600
21 Apr 2023	0.0065	0.0065	0.0060	0.0060	0.0060	2,058,800
20 Apr 2023	0.0060	0.0070	0.0060	0.0070	0.0070	925,047
19 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
17 Apr 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,861,667
14 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,204,946
13 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,977,768
12 Apr 2023	-	-	-	-	-	-
11 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	992
06 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	839,008
05 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	360,000
04 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,243,585
03 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	306,583
31 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
30 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,800,000
29 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	6,320,000
28 Mar 2023	0.0060	0.0060	0.0050	0.0050	0.0050	5,873,166
27 Mar 2023	0.0050	0.0060	0.0040	0.0050	0.0050	12,473,097
24 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	3,036,919
23 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	19,726,163
22 Mar 2023	-	-	-	-	-	-
21 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,250,000
20 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	166,000
17 Mar 2023	-	-	-	-	-	-
16 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	299,999
15 Mar 2023	0.0035	0.0040	0.0035	0.0040	0.0040	4,668,333
14 Mar 2023	-	-	-	-	-	-
13 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,552,666
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	-	-	-	-	-	-
08 Mar 2023	-	-	-	-	-	-
07 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	683,733
06 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	966,667
03 Mar 2023	-	-	-	-	-	-
02 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	750,000
01 Mar 2023	-	-	-	-	-	-
28 Feb 2023	-	-	-	-	-	-
27 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,381,667
24 Feb 2023	-	-	-	-	-	-
23 Feb 2023	0.0030	0.0040	0.0030	0.0040	0.0040	1,900,000
22 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	769,816
21 Feb 2023	-	-	-	-	-	-
20 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
17 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	575,000
16 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	400,000
15 Feb 2023	0.0040	0.0045	0.0040	0.0040	0.0040	9,729,856
14 Feb 2023	-	-	-	-	-	-
13 Feb 2023	0.0050	0.0050	0.0040	0.0040	0.0040	950,000
10 Feb 2023	-	-	-	-	-	-
09 Feb 2023	-	-	-	-	-	-
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
06 Feb 2023	0.0050	0.0050	0.0040	0.0050	0.0050	986,977
03 Feb 2023	-	-	-	-	-	-
02 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	600,522
01 Feb 2023	-	-	-	-	-	-
31 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	260,000
30 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	560,000
27 Jan 2023	-	-	-	-	-	-
25 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
24 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	400,000
23 Jan 2023	-	-	-	-	-	-
20 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	350,000
19 Jan 2023	0.0050	0.0055	0.0045	0.0050	0.0050	9,475,788
18 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	80,000
17 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
16 Jan 2023	0.0050	0.0050	0.0040	0.0040	0.0040	1,550,631
13 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
12 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
11 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	227,336
10 Jan 2023	-	-	-	-	-	-
09 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	195,328
06 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...