FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.435	0.438	0.435	0.438	0.159	152,081
2024-06-06	0.460	0.465	0.435	0.435	0.159	1,032,370
2024-06-05	0.460	0.465	0.460	0.460	0.168	215,292
2024-06-04	0.460	0.460	0.455	0.460	0.168	262,172
2024-06-03	0.450	0.455	0.445	0.455	0.166	74,192
2024-05-31	0.450	0.450	0.445	0.450	0.164	136,317
2024-05-30	0.445	0.445	0.445	0.445	0.162	72,659
2024-05-29	0.450	0.450	0.445	0.450	0.164	71,588
2024-05-28	0.460	0.460	0.440	0.440	0.160	100,817
2024-05-27	0.460	0.460	0.450	0.450	0.164	162,000
2024-05-24	0.455	0.460	0.455	0.460	0.168	11,032
2024-05-23	0.450	0.455	0.450	0.455	0.166	149,829
2024-05-22	0.455	0.460	0.450	0.455	0.166	182,725
2024-05-21	0.450	0.450	0.440	0.440	0.160	176,864
2024-05-20	0.450	0.450	0.440	0.440	0.160	148,010
2024-05-17	0.445	0.450	0.440	0.440	0.160	67,847
2024-05-16	0.440	0.455	0.440	0.455	0.166	34,509
2024-05-15	0.440	0.445	0.440	0.440	0.160	211,932
2024-05-14	0.440	0.440	0.440	0.440	0.160	123,063
2024-05-13	0.440	0.445	0.440	0.440	0.160	22,305
2024-05-10	0.440	0.455	0.435	0.455	0.166	342,877
2024-05-09	0.440	0.445	0.435	0.445	0.162	27,760
2024-05-08	0.443	0.445	0.443	0.445	0.162	13,321
2024-05-07	0.440	0.445	0.440	0.445	0.162	700,756
2024-05-06	0.435	0.440	0.430	0.430	0.157	610,899
2024-05-03	0.440	0.450	0.435	0.435	0.159	394,654
2024-05-02	0.440	0.440	0.435	0.435	0.159	64,228
2024-05-01	0.435	0.440	0.435	0.440	0.160	114,495
2024-04-30	0.435	0.440	0.430	0.430	0.157	135,144
2024-04-29	0.430	0.435	0.430	0.433	0.158	341,819
2024-04-26	0.430	0.430	0.425	0.430	0.157	110,809
2024-04-24	0.425	0.430	0.420	0.430	0.157	72,402
2024-04-23	0.425	0.425	0.420	0.420	0.153	106,975
2024-04-22	0.425	0.428	0.425	0.428	0.156	1,350
2024-04-19	0.435	0.435	0.430	0.430	0.157	130,081
2024-04-18	0.425	0.425	0.425	0.425	0.155	3,385
2024-04-17	0.435	0.435	0.430	0.430	0.157	47,611
2024-04-16	0.435	0.435	0.430	0.430	0.157	163,893
2024-04-15	0.425	0.435	0.425	0.435	0.159	49,039
2024-04-12	0.425	0.430	0.425	0.430	0.157	307,272
2024-04-11	0.425	0.425	0.425	0.425	0.155	42,021
2024-04-10	0.425	0.430	0.420	0.425	0.155	209,003
2024-04-09	0.420	0.425	0.420	0.425	0.155	88,957
2024-04-08	0.420	0.430	0.415	0.430	0.157	276,921
2024-04-05	0.410	0.420	0.405	0.415	0.151	1,420,499
2024-04-04	0.405	0.405	0.400	0.400	0.146	209,248
2024-04-03	0.405	0.410	0.405	0.405	0.148	137,389
2024-04-02	0.400	0.400	0.400	0.400	0.146	258,406
2024-03-28	0.400	0.405	0.400	0.400	0.146	1,155,613
2024-03-27	0.435	0.435	0.400	0.405	0.148	508,433
2024-03-26	0.430	0.435	0.430	0.430	0.157	72,042
2024-03-25	0.430	0.430	0.430	0.430	0.157	68,999
2024-03-22	0.415	0.445	0.415	0.435	0.159	120,886
2024-03-21	0.405	0.415	0.405	0.415	0.151	14,714
2024-03-20	0.390	0.410	0.390	0.400	0.146	185,807
2024-03-19	0.390	0.395	0.385	0.395	0.144	206,576
2024-03-18	0.390	0.390	0.380	0.390	0.142	243,134
2024-03-15	0.390	0.390	0.390	0.390	0.142	63,510
2024-03-14	0.390	0.390	0.390	0.390	0.142	3,556
2024-03-13	0.390	0.390	0.385	0.390	0.142	204,093

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3500 AUD
2025-06-04	0.0800 AUD
2023-08-23	0.4000 AUD
2021-09-20	0.8000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.