Australia markets open in 8 hours 31 minutes

Far East Gold Limited (FEG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1750+0.0100 (+6.06%)
At close: 04:10PM AEDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20240.17000.17500.17000.17500.175012,325
07 Oct 20240.17000.17500.17000.17500.175012,325
04 Oct 20240.16000.17000.16000.16500.1650201,961
03 Oct 20240.16500.17000.16000.16000.1600135,082
02 Oct 20240.16500.16500.16000.16000.160067,790
01 Oct 20240.17000.17000.16500.16500.165039,454
30 Sept 20240.16500.16500.16500.16500.1650232
27 Sept 20240.17500.18000.16500.16500.1650296,742
26 Sept 20240.17500.17500.16000.17000.1700373,016
25 Sept 20240.18000.18000.17500.17500.1750128,605
24 Sept 20240.17500.17500.17500.17500.175011,555
23 Sept 20240.17500.17750.17500.17500.175055,040
20 Sept 20240.17500.17500.16500.17000.1700126,753
19 Sept 20240.16500.17500.16500.17000.1700103,957
18 Sept 20240.16500.17000.16000.16500.1650101,473
17 Sept 20240.16500.16500.16000.16500.1650115,687
16 Sept 20240.17000.17000.16500.16500.1650125,805
13 Sept 20240.17500.17500.16500.16500.165061,018
12 Sept 20240.17500.17500.17000.17500.175023,918
11 Sept 20240.17000.18000.17000.17500.1750136,195
10 Sept 20240.17500.18000.17000.17000.1700160,068
09 Sept 20240.17000.18000.17000.18000.1800123,326
06 Sept 20240.19000.19000.17500.18500.1850321,605
05 Sept 20240.17500.19000.17000.18500.18501,366,605
04 Sept 20240.15500.16500.15500.16500.1650278,036
03 Sept 20240.14500.15750.14500.15500.1550167,977
02 Sept 20240.15500.15500.15000.15000.150072,321
30 Aug 20240.15500.15500.14500.15500.1550123,710
29 Aug 20240.15000.15500.14750.15500.1550136,572
28 Aug 20240.14500.14500.14500.14500.1450148,903
27 Aug 20240.14500.15000.14000.14000.1400498,437
26 Aug 20240.16000.16000.15500.16000.1600159,846
23 Aug 20240.15000.15750.15000.15000.1500261,359
22 Aug 20240.16000.16000.14500.14500.1450300,580
21 Aug 20240.15500.16000.15500.16000.160044,007
20 Aug 20240.17000.17000.15000.16000.1600573,362
19 Aug 20240.17000.17000.15500.16500.1650186,363
16 Aug 20240.16000.17000.15000.16000.1600762,193
15 Aug 20240.15000.16000.14500.16000.1600611,285
14 Aug 20240.14500.15000.14500.15000.1500323,695
13 Aug 20240.14000.15000.14000.14500.1450957,496
12 Aug 20240.13500.14000.13500.14000.14004,463,947
09 Aug 20240.13500.13500.13500.13500.135029,704
08 Aug 20240.13500.13500.13500.13500.135054,020
07 Aug 20240.13500.13500.13000.13500.1350501,257
06 Aug 20240.13500.14000.13500.14000.1400271,940
05 Aug 20240.13500.13500.13500.13500.1350147,694
02 Aug 20240.15000.15000.14000.14000.140045,171
01 Aug 20240.15000.15000.13500.14000.140088,209
31 July 20240.15500.15500.13500.13500.1350456,546
30 July 20240.18000.18000.18000.18000.1800-
29 July 20240.18000.18000.18000.18000.1800-
26 July 20240.17000.18000.16500.18000.1800191,715
25 July 20240.18000.18000.17000.17000.170090,645
24 July 20240.17000.18000.17000.18000.180042,209
23 July 20240.16000.17000.16000.17000.170028,156
22 July 20240.17000.17000.16000.16000.1600111,668
19 July 20240.20000.20000.17000.17500.1750167,166
18 July 20240.19000.20000.18000.19500.1950209,098
17 July 20240.19000.20500.18000.18500.1850206,200
16 July 20240.15000.21500.15000.17000.1700788,138
15 July 20240.12500.14000.12500.14000.1400482,597
12 July 20240.12500.12500.12500.12500.1250-
11 July 20240.12500.12500.12500.12500.12508,000
10 July 20240.11000.12500.11000.12500.1250335,245
09 July 20240.11000.11500.10500.11500.115069,814
08 July 20240.10000.11000.10000.11000.110067,915
05 July 20240.09500.10000.09250.10000.1000146,206
04 July 20240.09500.09900.09500.09600.096026,241
03 July 20240.10000.10000.10000.10000.100020,100
02 July 20240.10000.10000.10000.10000.100012,642
01 July 20240.10000.10000.10000.10000.10006,116
28 June 20240.10000.10000.10000.10000.1000-
27 June 20240.10000.10000.10000.10000.1000110,859
26 June 20240.10000.10000.10000.10000.100050,319
25 June 20240.10000.10000.10000.10000.100054,900
24 June 20240.10500.10500.10000.10000.100086,576
21 June 20240.10500.10500.10500.10500.1050328,195
20 June 20240.10500.10500.10500.10500.105045,509
19 June 20240.10500.10500.10500.10500.10503,500
18 June 20240.11500.11500.10500.10500.105058,862
17 June 20240.11000.11500.11000.11500.115052,291
14 June 20240.11000.11000.11000.11000.110017,650
13 June 20240.11000.11500.11000.11500.115034,504
12 June 20240.11500.12000.11500.12000.120045,839
11 June 20240.11750.11750.11500.11500.1150119,947
07 June 20240.11000.11000.11000.11000.110068,577
06 June 20240.11000.11000.11000.11000.110025,477
05 June 20240.11500.12000.11500.12000.12004,929
04 June 20240.12000.12000.12000.12000.12008,500
03 June 20240.11000.12000.11000.12000.120011,556
31 May 20240.11500.11500.11000.11000.110092,022
30 May 20240.12500.12500.11500.11500.115038,005
29 May 20240.13000.13000.13000.13000.13005
28 May 20240.13000.13000.13000.13000.1300800
27 May 20240.13000.13000.12500.13000.130025,282
24 May 20240.13000.13000.13000.13000.1300-
23 May 20240.12000.13000.12000.13000.130030,117
22 May 20240.13000.13000.12000.12000.120010,282
21 May 20240.11500.13000.11500.13000.130071,728
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...