FAU.XA - First Au Limited

Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.00300.00300.00300.00300.00304,350,000
30 May 20230.00300.00300.00300.00300.0030350,000
29 May 2023------
26 May 20230.00400.00400.00400.00400.0040460,985
25 May 2023------
24 May 2023------
23 May 20230.00350.00350.00350.00350.0035500,000
22 May 20230.00300.00300.00300.00300.003050,000
19 May 20230.00300.00350.00300.00300.0030665,000
18 May 2023------
17 May 20230.00300.00300.00300.00300.0030-
16 May 20230.00300.00350.00300.00350.003516,076,428
15 May 2023------
12 May 20230.00300.00350.00300.00350.0035310,000
11 May 2023------
10 May 20230.00350.00350.00350.00350.0035400,000
09 May 2023------
08 May 20230.00300.00300.00300.00300.0030396,259
05 May 20230.00300.00300.00300.00300.00301,396,250
04 May 20230.00350.00350.00350.00350.0035300,000
03 May 2023------
02 May 20230.00350.00350.00300.00350.0035600,000
01 May 20230.00400.00400.00300.00300.00306,497,250
28 Apr 20230.00500.00500.00400.00400.00406,996,242
27 Apr 20230.00600.00600.00500.00500.00502,170,471
26 Apr 20230.00600.00600.00600.00600.00602,795,300
24 Apr 20230.00700.00700.00700.00700.0070754,600
21 Apr 20230.00650.00650.00600.00600.00602,058,800
20 Apr 20230.00600.00700.00600.00700.0070925,047
19 Apr 20230.00700.00700.00700.00700.0070-
18 Apr 20230.00700.00700.00700.00700.0070100,000
17 Apr 20230.00600.00700.00600.00700.00701,861,667
14 Apr 20230.00600.00600.00600.00600.00602,204,946
13 Apr 20230.00600.00600.00600.00600.00601,977,768
12 Apr 2023------
11 Apr 20230.00600.00600.00600.00600.0060992
06 Apr 20230.00500.00500.00500.00500.0050839,008
05 Apr 20230.00500.00500.00500.00500.0050360,000
04 Apr 20230.00500.00500.00500.00500.00502,243,585
03 Apr 20230.00500.00500.00500.00500.0050306,583
31 Mar 20230.00500.00500.00500.00500.00501,000,000
30 Mar 20230.00500.00500.00500.00500.00505,800,000
29 Mar 20230.00500.00500.00500.00500.00506,320,000
28 Mar 20230.00600.00600.00500.00500.00505,873,166
27 Mar 20230.00500.00600.00400.00500.005012,473,097
24 Mar 20230.00400.00400.00400.00400.00403,036,919
23 Mar 20230.00300.00300.00300.00300.003019,726,163
22 Mar 2023------
21 Mar 20230.00300.00300.00300.00300.00301,250,000
20 Mar 20230.00300.00300.00300.00300.0030166,000
17 Mar 2023------
16 Mar 20230.00300.00300.00300.00300.0030299,999
15 Mar 20230.00350.00400.00350.00400.00404,668,333
14 Mar 2023------
13 Mar 20230.00300.00300.00300.00300.00302,552,666
10 Mar 2023------
09 Mar 2023------
08 Mar 2023------
07 Mar 20230.00300.00300.00300.00300.0030683,733
06 Mar 20230.00300.00300.00300.00300.0030966,667
03 Mar 2023------
02 Mar 20230.00300.00300.00300.00300.0030750,000
01 Mar 2023------
28 Feb 2023------
27 Feb 20230.00300.00300.00300.00300.00302,381,667
24 Feb 2023------
23 Feb 20230.00300.00400.00300.00400.00401,900,000
22 Feb 20230.00400.00400.00400.00400.0040769,816
21 Feb 2023------
20 Feb 20230.00400.00400.00400.00400.0040100,000
17 Feb 20230.00400.00400.00400.00400.0040575,000
16 Feb 20230.00400.00400.00400.00400.0040400,000
15 Feb 20230.00400.00450.00400.00400.00409,729,856
14 Feb 2023------
13 Feb 20230.00500.00500.00400.00400.0040950,000
10 Feb 2023------
09 Feb 2023------
08 Feb 2023------
07 Feb 20230.00400.00400.00400.00400.0040100,000
06 Feb 20230.00500.00500.00400.00500.0050986,977
03 Feb 2023------
02 Feb 20230.00400.00400.00400.00400.0040600,522
01 Feb 2023------
31 Jan 20230.00500.00500.00500.00500.0050260,000
30 Jan 20230.00400.00400.00400.00400.0040560,000
27 Jan 2023------
25 Jan 20230.00500.00500.00500.00500.0050200,000
24 Jan 20230.00500.00500.00500.00500.0050400,000
23 Jan 2023------
20 Jan 20230.00500.00500.00500.00500.0050350,000
19 Jan 20230.00500.00550.00450.00500.00509,475,788
18 Jan 20230.00400.00400.00400.00400.004080,000
17 Jan 20230.00500.00500.00500.00500.00501,000,000
16 Jan 20230.00500.00500.00400.00400.00401,550,631
13 Jan 20230.00500.00500.00500.00500.0050200,000
12 Jan 20230.00500.00500.00500.00500.0050500,000
11 Jan 20230.00400.00400.00400.00400.0040227,336
10 Jan 2023------
09 Jan 20230.00400.00400.00400.00400.0040195,328
06 Jan 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...