Far East Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.350	0.350	0.335	0.335	0.335	72,781
2022-07-19	0.355	0.355	0.350	0.350	0.350	58,343
2022-07-18	0.340	0.340	0.340	0.340	0.340	78,572
2022-07-15	0.335	0.340	0.335	0.340	0.340	89,457
2022-07-14	0.340	0.340	0.330	0.330	0.330	21,794
2022-07-13	0.340	0.340	0.340	0.340	0.340	10,000
2022-07-12	0.330	0.355	0.325	0.355	0.355	79,881
2022-07-11	0.360	0.375	0.330	0.330	0.330	188,797
2022-07-08	0.340	0.355	0.338	0.350	0.350	60,989
2022-07-07	0.335	0.335	0.335	0.335	0.335	0
2022-07-06	0.320	0.340	0.320	0.335	0.335	278,823
2022-07-05	0.300	0.335	0.300	0.335	0.335	249,597
2022-07-04	0.300	0.315	0.295	0.310	0.310	224,785
2022-07-01	0.290	0.315	0.290	0.295	0.295	142,133
2022-06-30	0.300	0.300	0.285	0.285	0.285	34,532
2022-06-29	0.310	0.310	0.290	0.295	0.295	264,123
2022-06-28	0.320	0.320	0.300	0.300	0.300	206,346
2022-06-27	0.320	0.320	0.310	0.310	0.310	380,065
2022-06-24	0.315	0.320	0.300	0.305	0.305	257,602
2022-06-23	0.295	0.335	0.295	0.315	0.315	254,020
2022-06-22	0.290	0.300	0.285	0.285	0.285	123,507
2022-06-21	0.295	0.295	0.285	0.290	0.290	198,445
2022-06-20	0.315	0.315	0.290	0.290	0.290	226,248
2022-06-17	0.320	0.320	0.300	0.300	0.300	251,473
2022-06-16	0.305	0.315	0.300	0.315	0.315	179,146
2022-06-15	0.300	0.320	0.300	0.300	0.300	251,839
2022-06-14	0.335	0.335	0.270	0.300	0.300	366,183
2022-06-10	0.330	0.335	0.330	0.335	0.335	110,336
2022-06-09	0.325	0.360	0.315	0.315	0.315	293,553
2022-06-08	0.320	0.335	0.320	0.325	0.325	40,392
2022-06-07	0.340	0.365	0.320	0.320	0.320	631,228
2022-06-06	0.335	0.340	0.330	0.340	0.340	85,858
2022-06-03	0.330	0.330	0.330	0.330	0.330	11,667
2022-06-02	0.340	0.340	0.330	0.330	0.330	298,868
2022-06-01	0.345	0.350	0.335	0.335	0.335	347,246
2022-05-31	0.320	0.330	0.320	0.330	0.330	102,618
2022-05-30	0.360	0.360	0.313	0.320	0.320	442,460
2022-05-27	0.345	0.350	0.345	0.350	0.350	25,073
2022-05-26	0.350	0.350	0.350	0.350	0.350	20,168
2022-05-25	0.355	0.355	0.345	0.350	0.350	54,623
2022-05-24	0.360	0.360	0.345	0.345	0.345	96,653
2022-05-23	0.360	0.360	0.360	0.360	0.360	21,055
2022-05-20	0.380	0.380	0.340	0.360	0.360	523,464
2022-05-19	0.400	0.400	0.370	0.375	0.375	32,699
2022-05-18	0.390	0.400	0.375	0.395	0.395	33,249
2022-05-17	0.395	0.395	0.380	0.390	0.390	101,562
2022-05-16	0.380	0.390	0.370	0.390	0.390	29,361
2022-05-13	0.390	0.390	0.370	0.370	0.370	190,685
2022-05-12	0.400	0.400	0.390	0.390	0.390	81,662
2022-05-11	0.360	0.395	0.360	0.395	0.395	201,162
2022-05-10	0.385	0.385	0.355	0.355	0.355	260,910
2022-05-09	0.405	0.405	0.370	0.380	0.380	407,383
2022-05-06	0.400	0.420	0.350	0.420	0.420	654,086
2022-05-05	0.415	0.440	0.405	0.415	0.415	253,747
2022-05-04	0.420	0.420	0.400	0.400	0.400	254,140
2022-05-03	0.370	0.420	0.370	0.420	0.420	241,236
2022-05-02	0.375	0.375	0.355	0.360	0.360	154,077
2022-04-29	0.370	0.375	0.360	0.375	0.375	250,196
2022-04-28	0.375	0.390	0.370	0.385	0.385	109,345
2022-04-27	0.400	0.435	0.370	0.380	0.380	484,116

← NewerPage 19 of 20 · 1,159 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.