First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.014	0.015	0.014	0.014	0.280	110,725
2022-04-21	0.015	0.015	0.015	0.015	0.300	51,537
2022-04-20	0.015	0.016	0.015	0.016	0.320	17,819
2022-04-19	0.015	0.015	0.015	0.015	0.300	27,404
2022-04-14	0.015	0.015	0.015	0.015	0.300	18,912
2022-04-13	0.014	0.014	0.014	0.014	0.280	4,625
2022-04-12	0.016	0.016	0.015	0.015	0.300	321,671
2022-04-11	0.018	0.018	0.016	0.016	0.320	186,110
2022-04-08	0.017	0.018	0.017	0.018	0.360	224,094
2022-04-07	0.015	0.019	0.015	0.015	0.300	655,723
2022-04-06	0.015	0.015	0.015	0.015	0.300	137,518
2022-04-05	0.015	0.016	0.014	0.015	0.300	180,235
2022-04-04	0.015	0.016	0.014	0.015	0.300	663,838
2022-04-01	0.015	0.017	0.015	0.015	0.300	946,262
2022-03-31	0.013	0.016	0.013	0.014	0.280	2,169,100
2022-03-30	0.011	0.013	0.011	0.013	0.260	431,789
2022-03-29	0.011	0.012	0.011	0.011	0.220	42,448
2022-03-28	0.012	0.012	0.012	0.012	0.230	16,429
2022-03-25	0.011	0.012	0.011	0.012	0.240	343,357
2022-03-24	0.012	0.012	0.011	0.011	0.220	269,781
2022-03-23	0.010	0.011	0.010	0.011	0.220	277,002
2022-03-22	0.009	0.009	0.009	0.009	0.180	79,466
2022-03-21	0.009	0.009	0.009	0.009	0.180	0
2022-03-18	0.009	0.009	0.009	0.009	0.180	0
2022-03-17	0.009	0.009	0.009	0.009	0.180	0
2022-03-16	0.009	0.009	0.009	0.009	0.180	108,635
2022-03-15	0.009	0.009	0.009	0.009	0.180	2,072
2022-03-14	0.010	0.010	0.010	0.010	0.200	12,588
2022-03-11	0.010	0.010	0.010	0.010	0.200	0
2022-03-10	0.010	0.010	0.010	0.010	0.200	521
2022-03-09	0.010	0.010	0.010	0.010	0.200	42,970
2022-03-08	0.010	0.010	0.010	0.010	0.200	77,529
2022-03-07	0.009	0.009	0.009	0.009	0.180	100
2022-03-04	0.009	0.010	0.009	0.009	0.180	122,500
2022-03-03	0.010	0.010	0.009	0.009	0.180	24,876
2022-03-02	0.010	0.010	0.010	0.010	0.200	77,478
2022-03-01	0.009	0.009	0.009	0.009	0.180	0
2022-02-28	0.009	0.009	0.009	0.009	0.180	1,315
2022-02-25	0.009	0.010	0.009	0.010	0.200	28,470
2022-02-24	0.010	0.010	0.010	0.010	0.200	8,450
2022-02-23	0.010	0.010	0.010	0.010	0.200	55,000
2022-02-22	0.011	0.011	0.010	0.010	0.200	32,662
2022-02-21	0.010	0.011	0.010	0.011	0.220	83,221
2022-02-18	0.010	0.010	0.010	0.010	0.200	58,919
2022-02-17	0.010	0.010	0.010	0.010	0.200	144,173
2022-02-16	0.010	0.011	0.010	0.010	0.200	68,439
2022-02-15	0.009	0.010	0.009	0.010	0.200	41,008
2022-02-14	0.010	0.010	0.009	0.009	0.180	9,409
2022-02-11	0.010	0.010	0.010	0.010	0.200	0
2022-02-10	0.010	0.010	0.010	0.010	0.200	15,000
2022-02-09	0.010	0.011	0.010	0.011	0.210	55,768
2022-02-08	0.010	0.010	0.010	0.010	0.200	0
2022-02-07	0.011	0.011	0.010	0.010	0.200	205,446
2022-02-04	0.010	0.010	0.010	0.010	0.200	100,000
2022-02-03	0.010	0.011	0.010	0.011	0.210	14,567
2022-02-02	0.010	0.011	0.010	0.010	0.200	64,635
2022-02-01	0.011	0.011	0.011	0.011	0.210	69,885
2022-01-31	0.011	0.011	0.011	0.011	0.210	11,000
2022-01-28	0.010	0.010	0.010	0.010	0.200	8,419
2022-01-27	0.010	0.010	0.010	0.010	0.200	126,501

← NewerPage 20 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.