First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.011	0.011	0.010	0.010	0.200	429,522
2022-01-24	0.011	0.012	0.011	0.011	0.220	60,271
2022-01-21	0.013	0.013	0.012	0.012	0.240	471,853
2022-01-20	0.012	0.013	0.011	0.013	0.260	426,010
2022-01-19	0.012	0.012	0.011	0.011	0.220	90,345
2022-01-18	0.012	0.013	0.012	0.012	0.240	397,969
2022-01-17	0.012	0.012	0.012	0.012	0.240	76,719
2022-01-14	0.012	0.013	0.012	0.012	0.240	357,494
2022-01-13	0.011	0.013	0.011	0.012	0.240	207,803
2022-01-12	0.011	0.012	0.010	0.011	0.220	142,145
2022-01-11	0.012	0.012	0.010	0.010	0.200	234,506
2022-01-10	0.010	0.013	0.010	0.012	0.240	557,900
2022-01-07	0.010	0.010	0.010	0.010	0.190	50,475
2022-01-06	0.009	0.009	0.009	0.009	0.180	0
2022-01-05	0.010	0.010	0.009	0.009	0.180	4,592
2022-01-04	0.010	0.010	0.010	0.010	0.200	184
2021-12-31	0.010	0.010	0.010	0.010	0.200	7,950
2021-12-30	0.010	0.010	0.010	0.010	0.200	43,657
2021-12-29	0.009	0.010	0.009	0.009	0.180	16,900
2021-12-24	0.009	0.009	0.009	0.009	0.180	5,549
2021-12-23	0.010	0.010	0.009	0.010	0.200	75,215
2021-12-22	0.010	0.010	0.010	0.010	0.200	62,462
2021-12-21	0.009	0.010	0.009	0.010	0.200	106,484
2021-12-20	0.010	0.010	0.010	0.010	0.200	14,925
2021-12-17	0.010	0.010	0.010	0.010	0.200	298
2021-12-16	0.010	0.010	0.009	0.010	0.200	266,915
2021-12-15	0.010	0.010	0.010	0.010	0.200	58,156
2021-12-14	0.011	0.011	0.010	0.010	0.200	17,808
2021-12-13	0.010	0.010	0.010	0.010	0.200	0
2021-12-10	0.010	0.010	0.010	0.010	0.200	0
2021-12-09	0.010	0.010	0.010	0.010	0.200	2,500
2021-12-08	0.010	0.011	0.010	0.011	0.220	25,212
2021-12-07	0.010	0.010	0.010	0.010	0.200	53,919
2021-12-06	0.011	0.011	0.010	0.010	0.200	6,363
2021-12-03	0.011	0.011	0.010	0.010	0.200	156,384
2021-12-02	0.010	0.010	0.010	0.010	0.200	1,750
2021-12-01	0.010	0.010	0.010	0.010	0.200	10,000
2021-11-30	0.011	0.011	0.011	0.011	0.220	144,557
2021-11-29	0.010	0.011	0.010	0.011	0.220	10,509
2021-11-26	0.011	0.011	0.011	0.011	0.220	50,000
2021-11-25	0.010	0.010	0.010	0.010	0.200	12,500
2021-11-24	0.011	0.011	0.011	0.011	0.220	0
2021-11-23	0.011	0.011	0.011	0.011	0.220	65,097
2021-11-22	0.012	0.012	0.011	0.011	0.220	133,088
2021-11-19	0.012	0.012	0.011	0.012	0.240	32,583
2021-11-18	0.011	0.012	0.011	0.012	0.240	43,064
2021-11-17	0.011	0.011	0.011	0.011	0.220	278,639
2021-11-16	0.011	0.011	0.011	0.011	0.220	17
2021-11-15	0.011	0.012	0.011	0.011	0.220	31,500
2021-11-12	0.011	0.011	0.011	0.011	0.220	72,699
2021-11-11	0.011	0.011	0.011	0.011	0.220	29,525
2021-11-10	0.011	0.011	0.011	0.011	0.220	380,490
2021-11-09	0.011	0.011	0.010	0.010	0.200	470,901
2021-11-08	0.012	0.012	0.011	0.011	0.220	299,796
2021-11-05	0.012	0.012	0.011	0.011	0.220	95,640
2021-11-04	0.012	0.012	0.012	0.012	0.230	0
2021-11-03	0.012	0.012	0.012	0.012	0.230	0
2021-11-02	0.012	0.012	0.012	0.012	0.230	0
2021-11-01	0.011	0.012	0.011	0.012	0.230	22,500
2021-10-29	0.011	0.011	0.011	0.011	0.220	3,500

← NewerPage 21 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.