Far East Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.660	0.665	0.625	0.625	0.625	198,963
2022-10-11	0.715	0.715	0.675	0.675	0.675	98,393
2022-10-10	0.710	0.740	0.710	0.710	0.710	127,686
2022-10-07	0.730	0.730	0.710	0.710	0.710	137,797
2022-10-06	0.685	0.750	0.685	0.730	0.730	94,020
2022-10-05	0.655	0.695	0.655	0.690	0.690	161,496
2022-10-04	0.710	0.710	0.635	0.650	0.650	98,478
2022-10-03	0.690	0.715	0.678	0.678	0.678	94,910
2022-09-30	0.750	0.750	0.680	0.685	0.685	222,294
2022-09-29	0.735	0.755	0.710	0.740	0.740	272,221
2022-09-28	0.685	0.700	0.655	0.695	0.695	197,718
2022-09-27	0.650	0.720	0.650	0.650	0.650	309,235
2022-09-26	0.750	0.760	0.585	0.605	0.605	485,448
2022-09-23	0.730	0.765	0.710	0.740	0.740	413,542
2022-09-21	0.680	0.735	0.680	0.720	0.720	394,884
2022-09-20	0.650	0.695	0.650	0.675	0.675	344,009
2022-09-19	0.640	0.665	0.620	0.650	0.650	269,418
2022-09-16	0.600	0.615	0.590	0.615	0.615	151,596
2022-09-15	0.570	0.615	0.570	0.600	0.600	284,822
2022-09-14	0.510	0.565	0.510	0.550	0.550	221,814
2022-09-13	0.530	0.600	0.530	0.575	0.575	241,032
2022-09-12	0.550	0.560	0.540	0.540	0.540	305,416
2022-09-09	0.510	0.550	0.510	0.540	0.540	525,043
2022-09-08	0.460	0.500	0.460	0.480	0.480	591,898
2022-09-07	0.415	0.420	0.415	0.420	0.420	108,341
2022-09-06	0.415	0.420	0.400	0.400	0.400	73,722
2022-09-05	0.440	0.440	0.420	0.420	0.420	109,197
2022-09-02	0.450	0.465	0.440	0.445	0.445	108,101
2022-09-01	0.450	0.450	0.435	0.445	0.445	50,822
2022-08-31	0.445	0.460	0.440	0.440	0.440	102,090
2022-08-30	0.450	0.450	0.440	0.440	0.440	20,000
2022-08-29	0.450	0.450	0.435	0.440	0.440	78,109
2022-08-26	0.460	0.465	0.440	0.440	0.440	125,885
2022-08-25	0.450	0.460	0.450	0.460	0.460	45,504
2022-08-24	0.465	0.465	0.440	0.445	0.445	49,865
2022-08-23	0.450	0.485	0.450	0.455	0.455	70,840
2022-08-22	0.480	0.480	0.450	0.450	0.450	60,757
2022-08-19	0.460	0.470	0.455	0.460	0.460	64,376
2022-08-18	0.495	0.500	0.460	0.460	0.460	105,034
2022-08-17	0.460	0.495	0.460	0.495	0.495	82,051
2022-08-16	0.470	0.485	0.460	0.460	0.460	83,908
2022-08-15	0.485	0.510	0.450	0.475	0.475	235,054
2022-08-12	0.450	0.460	0.440	0.460	0.460	221,659
2022-08-11	0.435	0.440	0.425	0.440	0.440	312,981
2022-08-10	0.430	0.440	0.430	0.435	0.435	78,692
2022-08-09	0.435	0.435	0.420	0.420	0.420	40,056
2022-08-08	0.400	0.435	0.400	0.420	0.420	427,121
2022-08-05	0.385	0.400	0.385	0.390	0.390	67,817
2022-08-04	0.370	0.385	0.370	0.385	0.385	31,962
2022-08-03	0.355	0.360	0.355	0.360	0.360	8,078
2022-08-02	0.385	0.385	0.385	0.385	0.385	9,877
2022-08-01	0.360	0.360	0.360	0.360	0.360	2,000
2022-07-29	0.390	0.390	0.365	0.365	0.365	47,562
2022-07-28	0.350	0.375	0.350	0.370	0.370	149,209
2022-07-27	0.350	0.350	0.350	0.350	0.350	80,793
2022-07-26	0.340	0.375	0.340	0.350	0.350	114,867
2022-07-25	0.350	0.350	0.335	0.340	0.340	116,535
2022-07-22	0.335	0.365	0.335	0.360	0.360	28,799
2022-07-21	0.335	0.365	0.335	0.335	0.335	102,207
2022-07-20	0.350	0.350	0.335	0.335	0.335	72,781

← NewerPage 18 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.