First Au Limited (FAU.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:23PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,000,000 |
| 25 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 104,685 |
| 24 July 2024 | - | - | - | - | - | - |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,488,888 |
| 19 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 18 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,000,000 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,500,000 |
| 15 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 342,008 |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 800,000 |
| 10 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,557,998 |
| 09 July 2024 | - | - | - | - | - | - |
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 296,667 |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 333,333 |
| 18 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
| 17 June 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 6,667,346 |
| 14 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 900,000 |
| 13 June 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,000,000 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 700,000 |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,387,326 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 279,008 |
| 31 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 83,666 |
| 30 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 166,666 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
| 27 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 59,282 |
| 24 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 200,000 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 970,000 |
| 21 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,633,333 |
| 20 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,233,333 |
| 17 May 2024 | 0.0035 | 0.0045 | 0.0035 | 0.0045 | 0.0045 | 19,374,456 |
| 16 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 26,098,354 |
| 15 May 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0050 | 0.0050 | 59,771,389 |
| 14 May 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0055 | 0.0055 | 92,824,002 |
| 13 May 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 61,215,467 |
| 10 May 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 20,807,985 |
| 09 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 11,604,928 |
| 08 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,566,667 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,250,000 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,071,571 |
| 30 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
| 29 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 2,296,107 |
| 26 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 74 |
| 24 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,865,889 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,950,001 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 90,000 |
| 26 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 291,508 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,600,000 |
| 19 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 125,000 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 13 Mar 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 36,239,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 150,000 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.