First Au Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.004	0.004	0.004	0.004	0.080	60,000
2023-01-06	0.004	0.004	0.004	0.004	0.080	32,500
2023-01-05	0.003	0.004	0.003	0.004	0.080	42,000
2023-01-04	0.004	0.004	0.004	0.004	0.080	0
2023-01-03	0.004	0.004	0.004	0.004	0.080	35,000
2022-12-30	0.004	0.004	0.004	0.004	0.080	0
2022-12-29	0.004	0.004	0.004	0.004	0.080	18,722
2022-12-28	0.004	0.004	0.004	0.004	0.080	8,687
2022-12-23	0.004	0.004	0.004	0.004	0.080	0
2022-12-22	0.004	0.004	0.004	0.004	0.080	65,849
2022-12-21	0.004	0.004	0.004	0.004	0.080	46,725
2022-12-20	0.003	0.003	0.003	0.003	0.060	11,865
2022-12-19	0.004	0.004	0.004	0.004	0.080	0
2022-12-16	0.004	0.004	0.004	0.004	0.080	0
2022-12-15	0.004	0.004	0.004	0.004	0.080	153,435
2022-12-14	0.004	0.005	0.004	0.005	0.090	153,352
2022-12-13	0.005	0.005	0.005	0.005	0.090	0
2022-12-12	0.005	0.005	0.005	0.005	0.090	5,055
2022-12-09	0.005	0.005	0.005	0.005	0.090	50,000
2022-12-08	0.005	0.005	0.005	0.005	0.090	72,500
2022-12-07	0.005	0.005	0.005	0.005	0.090	139,968
2022-12-06	0.004	0.004	0.004	0.004	0.080	0
2022-12-05	0.004	0.004	0.004	0.004	0.080	0
2022-12-02	0.004	0.004	0.004	0.004	0.080	0
2022-12-01	0.005	0.005	0.004	0.004	0.080	50,969
2022-11-30	0.005	0.005	0.005	0.005	0.100	386,146
2022-11-29	0.005	0.005	0.005	0.005	0.100	411,149
2022-11-28	0.005	0.006	0.005	0.006	0.110	448,765
2022-11-25	0.006	0.006	0.006	0.006	0.110	10,000
2022-11-24	0.006	0.006	0.006	0.006	0.110	20,031
2022-11-23	0.006	0.006	0.005	0.006	0.120	190,719
2022-11-22	0.006	0.006	0.006	0.006	0.120	42,361
2022-11-21	0.006	0.006	0.006	0.006	0.120	173,325
2022-11-18	0.007	0.007	0.006	0.006	0.120	457,493
2022-11-17	0.007	0.007	0.006	0.006	0.120	214,785
2022-11-16	0.004	0.006	0.004	0.006	0.120	427,299
2022-11-15	0.005	0.005	0.004	0.004	0.080	149,909
2022-11-14	0.005	0.005	0.005	0.005	0.100	15,000
2022-11-11	0.005	0.006	0.005	0.005	0.100	232,395
2022-11-10	0.005	0.005	0.005	0.005	0.100	0
2022-11-09	0.005	0.005	0.005	0.005	0.100	5,000
2022-11-08	0.004	0.004	0.004	0.004	0.080	598,214
2022-11-07	0.005	0.005	0.004	0.004	0.080	615,202
2022-11-04	0.005	0.005	0.005	0.005	0.090	0
2022-11-03	0.005	0.005	0.005	0.005	0.090	10,000
2022-11-02	0.005	0.005	0.005	0.005	0.090	1,500
2022-11-01	0.005	0.005	0.005	0.005	0.090	10,750
2022-10-31	0.005	0.005	0.005	0.005	0.090	25,000
2022-10-28	0.005	0.005	0.005	0.005	0.100	48,625
2022-10-27	0.005	0.005	0.004	0.005	0.100	146,716
2022-10-26	0.005	0.005	0.005	0.005	0.100	24,208
2022-10-25	0.004	0.004	0.004	0.004	0.080	84,450
2022-10-24	0.005	0.005	0.005	0.005	0.100	0
2022-10-21	0.005	0.005	0.005	0.005	0.100	25,000
2022-10-20	0.005	0.005	0.005	0.005	0.100	5,000
2022-10-19	0.005	0.005	0.005	0.005	0.100	110,904
2022-10-18	0.005	0.005	0.004	0.004	0.080	32,450
2022-10-17	0.005	0.005	0.005	0.005	0.100	95,168
2022-10-14	0.005	0.005	0.005	0.005	0.100	25,005
2022-10-13	0.005	0.005	0.005	0.005	0.100	233,281

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.