Far East Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.295	0.295	0.295	0.295	0.295	3,389
2023-06-30	0.285	0.290	0.285	0.290	0.290	29,000
2023-06-29	0.270	0.280	0.270	0.280	0.280	22,751
2023-06-28	0.285	0.285	0.270	0.270	0.270	151,000
2023-06-27	0.285	0.290	0.280	0.290	0.290	108,337
2023-06-26	0.290	0.295	0.285	0.285	0.285	23,000
2023-06-23	0.280	0.295	0.280	0.290	0.290	87,108
2023-06-22	0.285	0.285	0.280	0.280	0.280	430,441
2023-06-21	0.290	0.290	0.280	0.285	0.285	135,059
2023-06-20	0.295	0.295	0.295	0.295	0.295	33,629
2023-06-19	0.300	0.300	0.295	0.295	0.295	12,821
2023-06-16	0.300	0.300	0.295	0.300	0.300	3,197
2023-06-15	0.305	0.305	0.305	0.305	0.305	483
2023-06-14	0.300	0.300	0.300	0.300	0.300	0
2023-06-13	0.300	0.300	0.300	0.300	0.300	62,941
2023-06-09	0.310	0.320	0.300	0.300	0.300	20,958
2023-06-08	0.315	0.315	0.305	0.305	0.305	15,404
2023-06-07	0.300	0.335	0.300	0.305	0.305	130,456
2023-06-06	0.310	0.310	0.295	0.295	0.295	52,483
2023-06-05	0.325	0.325	0.325	0.325	0.325	6,721
2023-06-02	0.310	0.310	0.310	0.310	0.310	26,676
2023-06-01	0.310	0.310	0.310	0.310	0.310	40,732
2023-05-31	0.350	0.350	0.295	0.300	0.300	82,177
2023-05-30	0.330	0.350	0.330	0.350	0.350	32,718
2023-05-29	0.330	0.345	0.315	0.315	0.315	100,340
2023-05-26	0.350	0.395	0.315	0.315	0.315	384,350
2023-05-25	0.318	0.320	0.300	0.300	0.300	53,132
2023-05-24	0.315	0.315	0.315	0.315	0.315	156
2023-05-23	0.315	0.315	0.315	0.315	0.315	1,118
2023-05-22	0.305	0.320	0.305	0.320	0.320	28,864
2023-05-19	0.310	0.310	0.310	0.310	0.310	7,741
2023-05-18	0.320	0.330	0.295	0.330	0.330	407,234
2023-05-17	0.310	0.310	0.310	0.310	0.310	65,856
2023-05-16	0.315	0.315	0.310	0.310	0.310	12,090
2023-05-15	0.310	0.315	0.310	0.315	0.315	116,019
2023-05-12	0.310	0.310	0.300	0.305	0.305	108,567
2023-05-11	0.320	0.325	0.320	0.320	0.320	21,869
2023-05-10	0.310	0.320	0.310	0.310	0.310	139,651
2023-05-09	0.330	0.330	0.320	0.320	0.320	20,500
2023-05-08	0.330	0.335	0.320	0.320	0.320	63,861
2023-05-05	0.300	0.330	0.285	0.330	0.330	244,776
2023-05-04	0.285	0.290	0.285	0.290	0.290	3,331
2023-05-03	0.285	0.285	0.285	0.285	0.285	0
2023-05-02	0.285	0.285	0.285	0.285	0.285	15,190
2023-05-01	0.285	0.295	0.280	0.280	0.280	26,237
2023-04-28	0.285	0.290	0.285	0.285	0.285	19,367
2023-04-27	0.300	0.300	0.285	0.285	0.285	25,204
2023-04-26	0.300	0.300	0.300	0.300	0.300	5,093
2023-04-24	0.310	0.310	0.290	0.290	0.290	470,559
2023-04-21	0.310	0.310	0.300	0.300	0.300	174,974
2023-04-20	0.325	0.325	0.305	0.305	0.305	67,390
2023-04-19	0.320	0.340	0.320	0.325	0.325	147,982
2023-04-18	0.300	0.315	0.300	0.315	0.315	82,657
2023-04-17	0.300	0.305	0.290	0.290	0.290	60,440
2023-04-14	0.300	0.305	0.290	0.290	0.290	51,370
2023-04-13	0.290	0.300	0.285	0.285	0.285	50,473
2023-04-12	0.300	0.300	0.285	0.285	0.285	129,636
2023-04-11	0.310	0.310	0.310	0.310	0.310	0
2023-04-06	0.310	0.310	0.310	0.310	0.310	0
2023-04-05	0.300	0.310	0.290	0.310	0.310	110,035

← NewerPage 15 of 20 · 1,158 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.