Far East Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.310	0.310	0.300	0.303	0.303	92,587
2023-04-03	0.320	0.320	0.300	0.300	0.300	94,347
2023-03-31	0.320	0.320	0.285	0.310	0.310	206,717
2023-03-30	0.315	0.315	0.290	0.315	0.315	96,638
2023-03-29	0.295	0.295	0.295	0.295	0.295	0
2023-03-28	0.300	0.300	0.295	0.295	0.295	44,094
2023-03-27	0.310	0.310	0.300	0.300	0.300	265,355
2023-03-24	0.290	0.320	0.285	0.320	0.320	176,680
2023-03-23	0.300	0.300	0.290	0.290	0.290	32,485
2023-03-22	0.300	0.305	0.280	0.285	0.285	27,824
2023-03-21	0.280	0.300	0.280	0.300	0.300	67,579
2023-03-20	0.290	0.290	0.280	0.280	0.280	152,051
2023-03-17	0.310	0.310	0.280	0.290	0.290	103,367
2023-03-16	0.320	0.320	0.290	0.290	0.290	287,760
2023-03-15	0.335	0.335	0.320	0.320	0.320	51,631
2023-03-14	0.325	0.325	0.320	0.325	0.325	24,737
2023-03-13	0.325	0.325	0.320	0.320	0.320	57,613
2023-03-10	0.320	0.320	0.320	0.320	0.320	0
2023-03-09	0.320	0.320	0.320	0.320	0.320	102,280
2023-03-08	0.310	0.330	0.310	0.330	0.330	37,364
2023-03-07	0.315	0.330	0.310	0.310	0.310	12,301
2023-03-06	0.315	0.315	0.315	0.315	0.315	8,888
2023-03-03	0.290	0.320	0.290	0.310	0.310	295,793
2023-03-02	0.285	0.285	0.285	0.285	0.285	39,519
2023-03-01	0.285	0.295	0.280	0.280	0.280	45,134
2023-02-28	0.320	0.320	0.275	0.280	0.280	564,867
2023-02-27	0.330	0.330	0.318	0.318	0.318	62,279
2023-02-24	0.340	0.340	0.330	0.335	0.335	219,214
2023-02-23	0.335	0.340	0.330	0.330	0.330	241,862
2023-02-22	0.355	0.355	0.330	0.340	0.340	64,124
2023-02-21	0.340	0.355	0.315	0.355	0.355	204,357
2023-02-20	0.380	0.380	0.325	0.355	0.355	401,780
2023-02-17	0.380	0.380	0.370	0.370	0.370	79,926
2023-02-16	0.400	0.400	0.395	0.395	0.395	14,001
2023-02-15	0.395	0.395	0.380	0.380	0.380	161,134
2023-02-14	0.385	0.385	0.380	0.380	0.380	201,191
2023-02-13	0.400	0.400	0.385	0.390	0.390	136,432
2023-02-10	0.405	0.405	0.400	0.400	0.400	50,941
2023-02-09	0.400	0.400	0.395	0.395	0.395	73,495
2023-02-08	0.405	0.405	0.395	0.400	0.400	28,853
2023-02-07	0.390	0.410	0.390	0.405	0.405	245,124
2023-02-06	0.425	0.425	0.390	0.390	0.390	215,498
2023-02-03	0.400	0.425	0.400	0.420	0.420	177,439
2023-02-02	0.410	0.415	0.390	0.395	0.395	80,439
2023-02-01	0.430	0.430	0.410	0.410	0.410	48,468
2023-01-31	0.370	0.420	0.360	0.420	0.420	424,958
2023-01-30	0.420	0.420	0.350	0.385	0.385	728,507
2023-01-27	0.450	0.450	0.410	0.420	0.420	369,299
2023-01-25	0.450	0.455	0.450	0.450	0.450	62,531
2023-01-24	0.455	0.460	0.455	0.455	0.455	13,606
2023-01-23	0.460	0.465	0.450	0.450	0.450	146,181
2023-01-20	0.463	0.463	0.460	0.460	0.460	33,995
2023-01-19	0.455	0.460	0.455	0.460	0.460	17,729
2023-01-18	0.460	0.465	0.450	0.465	0.465	68,126
2023-01-17	0.470	0.470	0.455	0.460	0.460	93,497
2023-01-16	0.470	0.480	0.470	0.475	0.475	35,662
2023-01-13	0.470	0.470	0.460	0.460	0.460	65,965
2023-01-12	0.480	0.485	0.478	0.478	0.478	19,808
2023-01-11	0.480	0.480	0.470	0.480	0.480	19,192
2023-01-10	0.465	0.475	0.460	0.475	0.475	70,861

← NewerPage 16 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.