First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.005	0.005	0.005	0.005	0.100	0
2022-10-11	0.005	0.005	0.005	0.005	0.100	24,327
2022-10-10	0.005	0.005	0.005	0.005	0.100	0
2022-10-07	0.005	0.005	0.005	0.005	0.100	0
2022-10-06	0.005	0.005	0.005	0.005	0.100	0
2022-10-05	0.005	0.005	0.004	0.005	0.100	62,012
2022-10-04	0.005	0.005	0.005	0.005	0.100	73,649
2022-10-03	0.005	0.005	0.005	0.005	0.100	449,049
2022-09-30	0.006	0.006	0.006	0.006	0.120	0
2022-09-29	0.005	0.006	0.005	0.006	0.120	36,184
2022-09-28	0.005	0.006	0.005	0.005	0.100	11,387
2022-09-27	0.006	0.006	0.005	0.006	0.120	112,000
2022-09-26	0.006	0.007	0.006	0.006	0.120	80,420
2022-09-23	0.007	0.007	0.006	0.006	0.120	163,515
2022-09-21	0.007	0.007	0.007	0.007	0.140	0
2022-09-20	0.007	0.007	0.007	0.007	0.140	339,483
2022-09-19	0.007	0.007	0.006	0.006	0.120	14,681
2022-09-16	0.007	0.007	0.007	0.007	0.140	19,971
2022-09-15	0.007	0.008	0.007	0.008	0.160	129,777
2022-09-14	0.007	0.007	0.007	0.007	0.140	58,325
2022-09-13	0.007	0.008	0.007	0.007	0.140	225,293
2022-09-12	0.007	0.007	0.007	0.007	0.140	29,750
2022-09-09	0.007	0.007	0.007	0.007	0.140	39,450
2022-09-08	0.007	0.007	0.007	0.007	0.140	12,500
2022-09-07	0.007	0.007	0.006	0.006	0.120	26,000
2022-09-06	0.007	0.007	0.007	0.007	0.140	0
2022-09-05	0.007	0.007	0.007	0.007	0.140	274,940
2022-09-02	0.007	0.007	0.007	0.007	0.140	326,799
2022-09-01	0.007	0.007	0.007	0.007	0.140	0
2022-08-31	0.007	0.007	0.007	0.007	0.140	7,141
2022-08-30	0.007	0.007	0.007	0.007	0.140	0
2022-08-29	0.007	0.007	0.007	0.007	0.140	148,571
2022-08-26	0.007	0.007	0.007	0.007	0.140	10,000
2022-08-25	0.007	0.007	0.007	0.007	0.140	97,663
2022-08-24	0.008	0.008	0.007	0.007	0.140	344,903
2022-08-23	0.007	0.008	0.007	0.008	0.150	18,656
2022-08-22	0.008	0.008	0.008	0.008	0.150	17,955
2022-08-19	0.007	0.007	0.007	0.007	0.140	0
2022-08-18	0.008	0.008	0.007	0.007	0.140	37,125
2022-08-17	0.008	0.008	0.008	0.008	0.160	0
2022-08-16	0.008	0.008	0.008	0.008	0.160	28,125
2022-08-15	0.007	0.008	0.007	0.008	0.160	2,603
2022-08-12	0.007	0.008	0.007	0.008	0.150	159,203
2022-08-11	0.008	0.008	0.007	0.007	0.140	52,531
2022-08-10	0.008	0.008	0.008	0.008	0.160	0
2022-08-09	0.008	0.008	0.008	0.008	0.160	31,125
2022-08-08	0.008	0.008	0.008	0.008	0.160	16,925
2022-08-05	0.008	0.008	0.008	0.008	0.160	12,500
2022-08-04	0.008	0.008	0.008	0.008	0.160	11,249
2022-08-03	0.008	0.008	0.008	0.008	0.160	500
2022-08-02	0.008	0.008	0.008	0.008	0.160	52,500
2022-08-01	0.008	0.009	0.008	0.008	0.160	73,280
2022-07-29	0.009	0.009	0.008	0.008	0.160	288,834
2022-07-28	0.009	0.009	0.008	0.009	0.180	961,592
2022-07-27	0.010	0.010	0.010	0.010	0.200	96,594
2022-07-26	0.010	0.010	0.010	0.010	0.200	3,500
2022-07-25	0.010	0.010	0.010	0.010	0.190	685
2022-07-22	0.010	0.010	0.010	0.010	0.190	2,500
2022-07-21	0.011	0.011	0.009	0.009	0.180	167,680
2022-07-20	0.010	0.010	0.010	0.010	0.200	0

← NewerPage 18 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.