Far East Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.480	0.480	0.460	0.460	0.460	59,926
2023-01-06	0.480	0.500	0.470	0.485	0.485	79,811
2023-01-05	0.460	0.470	0.460	0.470	0.470	12,683
2023-01-04	0.460	0.460	0.455	0.455	0.455	87,678
2023-01-03	0.490	0.490	0.460	0.460	0.460	44,154
2022-12-30	0.450	0.480	0.450	0.480	0.480	62,168
2022-12-29	0.445	0.465	0.440	0.465	0.465	60,982
2022-12-28	0.485	0.485	0.445	0.450	0.450	109,975
2022-12-23	0.505	0.505	0.440	0.490	0.490	144,775
2022-12-22	0.490	0.495	0.490	0.495	0.495	21,216
2022-12-21	0.485	0.500	0.480	0.490	0.490	21,627
2022-12-20	0.510	0.515	0.470	0.470	0.470	203,238
2022-12-19	0.525	0.530	0.500	0.510	0.510	31,109
2022-12-16	0.515	0.530	0.470	0.530	0.530	628,515
2022-12-15	0.510	0.530	0.510	0.525	0.525	50,627
2022-12-14	0.515	0.520	0.510	0.510	0.510	203,422
2022-12-13	0.520	0.550	0.510	0.510	0.510	300,569
2022-12-12	0.540	0.540	0.510	0.520	0.520	315,013
2022-12-09	0.540	0.540	0.510	0.520	0.520	296,450
2022-12-08	0.535	0.555	0.535	0.555	0.555	128,051
2022-12-07	0.540	0.540	0.540	0.540	0.540	3,700
2022-12-06	0.570	0.570	0.540	0.540	0.540	160,229
2022-12-05	0.550	0.570	0.545	0.565	0.565	193,618
2022-12-02	0.560	0.560	0.545	0.560	0.560	250,107
2022-12-01	0.560	0.560	0.545	0.545	0.545	342,367
2022-11-30	0.560	0.560	0.535	0.555	0.555	124,780
2022-11-29	0.615	0.615	0.550	0.570	0.570	399,525
2022-11-28	0.515	0.600	0.505	0.600	0.600	394,749
2022-11-25	0.510	0.515	0.500	0.515	0.515	78,483
2022-11-24	0.510	0.510	0.500	0.500	0.500	110,178
2022-11-23	0.510	0.510	0.505	0.505	0.505	92,103
2022-11-22	0.540	0.540	0.495	0.520	0.520	189,691
2022-11-21	0.580	0.580	0.580	0.580	0.580	0
2022-11-18	0.580	0.580	0.580	0.580	0.580	0
2022-11-17	0.580	0.580	0.580	0.580	0.580	0
2022-11-16	0.630	0.630	0.565	0.580	0.580	191,463
2022-11-15	0.645	0.650	0.620	0.620	0.620	67,971
2022-11-14	0.655	0.655	0.635	0.635	0.635	101,591
2022-11-11	0.650	0.650	0.640	0.640	0.640	15,300
2022-11-10	0.665	0.665	0.645	0.645	0.645	16,013
2022-11-09	0.675	0.675	0.635	0.660	0.660	68,394
2022-11-08	0.660	0.670	0.660	0.660	0.660	23,513
2022-11-07	0.625	0.665	0.625	0.660	0.660	51,036
2022-11-04	0.600	0.650	0.600	0.620	0.620	158,525
2022-11-03	0.610	0.615	0.595	0.600	0.600	72,257
2022-11-02	0.630	0.635	0.595	0.615	0.615	110,754
2022-11-01	0.635	0.655	0.630	0.630	0.630	66,148
2022-10-31	0.670	0.670	0.670	0.670	0.670	100,752
2022-10-28	0.680	0.680	0.635	0.660	0.660	116,169
2022-10-27	0.650	0.690	0.650	0.680	0.680	90,370
2022-10-26	0.680	0.680	0.625	0.650	0.650	95,488
2022-10-25	0.665	0.680	0.660	0.680	0.680	34,160
2022-10-24	0.670	0.680	0.665	0.665	0.665	82,209
2022-10-21	0.665	0.665	0.665	0.665	0.665	0
2022-10-20	0.690	0.695	0.665	0.665	0.665	42,397
2022-10-19	0.655	0.710	0.655	0.695	0.695	95,937
2022-10-18	0.650	0.660	0.643	0.660	0.660	39,900
2022-10-17	0.635	0.680	0.635	0.650	0.650	15,230
2022-10-14	0.710	0.715	0.633	0.645	0.645	199,519
2022-10-13	0.630	0.660	0.625	0.650	0.650	93,633

← NewerPage 17 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.