Australia markets closed

Far East Gold Limited (FEG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1150+0.0050 (+4.55%)
At close: 04:10PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.11000.11500.11000.11500.1150124,022
16 May 20240.11500.11500.11000.11000.110038,000
15 May 20240.12000.12000.11500.11500.1150106,661
14 May 20240.12000.12000.12000.12000.120011,573
13 May 20240.12500.12500.12500.12500.125049,626
10 May 20240.12500.12500.12500.12500.1250-
09 May 20240.13000.13000.12500.12500.1250110,859
08 May 20240.14000.14000.14000.14000.140021,659
07 May 20240.14000.14500.14000.14500.1450156,514
06 May 20240.13500.14000.13500.14000.140046,666
03 May 20240.13000.13500.13000.13500.1350150,048
02 May 20240.13500.13500.13500.13500.13505,281
01 May 20240.13500.13500.13500.13500.135013,950
30 Apr 20240.13500.13500.13500.13500.135014,814
29 Apr 20240.13000.13000.13000.13000.1300-
26 Apr 20240.12000.13000.12000.13000.130059,052
24 Apr 20240.12000.12500.12000.12000.1200149,823
23 Apr 20240.13000.13000.13000.13000.130047,250
22 Apr 20240.13500.13500.13000.13500.135080,384
19 Apr 20240.14000.14000.13500.14000.140065,000
18 Apr 20240.14500.14500.14500.14500.1450-
17 Apr 20240.14500.14500.14500.14500.14501,091
16 Apr 20240.14500.14500.14500.14500.1450-
15 Apr 20240.14500.14500.14500.14500.14505,576
12 Apr 20240.16000.16000.13500.13500.1350378,614
11 Apr 20240.16000.16000.16000.16000.16006,000
10 Apr 20240.16500.16500.16500.16500.165011,018
09 Apr 20240.17000.17000.16000.16500.165081,097
08 Apr 20240.16000.17000.16000.17000.170063,744
05 Apr 20240.15000.15000.15000.15000.1500-
04 Apr 20240.16000.16000.15000.15000.150028,388
03 Apr 20240.16000.16000.16000.16000.160029
02 Apr 20240.16500.16500.16000.16000.160059,222
28 Mar 20240.14000.16500.14000.16000.1600417,378
27 Mar 20240.13500.15000.13500.14000.140048,740
26 Mar 20240.13000.13000.13000.13000.13001,800
25 Mar 20240.13000.13000.13000.13000.13007,142
22 Mar 20240.13500.13500.13500.13500.135047,429
21 Mar 20240.12500.14000.12000.14000.1400131,282
20 Mar 20240.12500.12500.12500.12500.1250-
19 Mar 20240.12500.12500.12500.12500.125050,000
18 Mar 20240.13000.13000.12500.12500.125048,176
15 Mar 20240.13000.13000.13000.13000.1300-
14 Mar 20240.14500.14500.13000.13000.1300158,148
13 Mar 20240.15000.15000.13500.13500.135049,729
12 Mar 20240.15000.15000.14000.14000.140081,762
11 Mar 20240.15500.15500.15500.15500.15501
08 Mar 20240.16000.16000.16000.16000.16001,142
07 Mar 20240.14500.16000.14500.15500.1550348,085
06 Mar 20240.13000.14500.13000.14500.145025,000
05 Mar 20240.13000.13500.13000.13000.130069,565
04 Mar 20240.13000.13000.13000.13000.130023,610
01 Mar 20240.13000.13000.13000.13000.130053,080
29 Feb 20240.13500.13500.13500.13500.13502,474
28 Feb 20240.13500.13500.13500.13500.135014,863
27 Feb 20240.13500.13500.12500.13000.130079,138
26 Feb 20240.13500.13500.13500.13500.13501
23 Feb 20240.13500.13500.13500.13500.1350700
22 Feb 20240.14000.14000.13500.13500.135037,813
21 Feb 20240.14000.14000.14000.14000.1400-
20 Feb 20240.14000.14000.14000.14000.14005,772
19 Feb 20240.14000.14000.14000.14000.1400-
16 Feb 20240.14000.14000.13500.14000.1400119,602
15 Feb 20240.13500.14000.13500.13500.135098,550
14 Feb 20240.13500.13500.13500.13500.135025,575
13 Feb 20240.14000.14000.14000.14000.140034,345
12 Feb 20240.14000.14000.14000.14000.140042,516
09 Feb 20240.14500.14500.14000.14000.140014,054
08 Feb 20240.14000.14500.13500.14500.1450118,395
07 Feb 20240.14000.14000.14000.14000.1400-
06 Feb 20240.13500.14000.13500.14000.140088,120
05 Feb 20240.13500.13500.13500.13500.1350122,700
02 Feb 20240.13000.13500.13000.13500.135089,376
01 Feb 20240.13500.13500.13000.13000.130043,006
31 Jan 20240.13000.13500.13000.13500.135055,089
30 Jan 20240.13500.13500.13500.13500.13505,487
29 Jan 20240.14000.14000.14000.14000.14001
25 Jan 20240.14000.14000.14000.14000.1400-
24 Jan 20240.14000.14000.14000.14000.140028,570
23 Jan 20240.13750.14000.13750.14000.140047,189
22 Jan 20240.13500.13500.13500.13500.1350-
19 Jan 20240.13500.13500.13500.13500.13504,027
18 Jan 20240.14000.14000.13500.13500.135014,913
17 Jan 20240.14000.14000.14000.14000.14002,000
16 Jan 20240.14000.14000.13500.13500.135048,801
15 Jan 20240.14500.14500.14500.14500.1450750
12 Jan 20240.14000.14000.14000.14000.1400-
11 Jan 20240.13500.14000.13500.14000.140024,794
10 Jan 20240.15000.15000.14500.14500.14501,051
09 Jan 20240.14500.14500.14500.14500.14506,484
08 Jan 20240.15000.15000.15000.15000.1500-
05 Jan 20240.14000.15000.14000.15000.1500141,969
04 Jan 20240.14000.14000.14000.14000.140035,713
03 Jan 20240.14000.14000.14000.14000.1400-
02 Jan 20240.14000.14000.14000.14000.14003,971
29 Dec 20230.14500.14500.13000.13000.130025,690
28 Dec 20230.13000.14500.13000.14500.145070,831
27 Dec 20230.14000.14000.13000.13000.130099,232
22 Dec 20230.14000.14000.14000.14000.1400-
21 Dec 20230.14000.14000.14000.14000.140042,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...