FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.390	0.390	0.390	0.390	0.142	150,627
2024-03-11	0.395	0.395	0.390	0.390	0.142	25,007
2024-03-08	0.385	0.390	0.385	0.390	0.142	67,030
2024-03-07	0.390	0.390	0.385	0.390	0.142	96,707
2024-03-06	0.390	0.390	0.390	0.390	0.142	0
2024-03-05	0.395	0.395	0.390	0.390	0.142	73,378
2024-03-04	0.380	0.390	0.375	0.390	0.142	169,332
2024-03-01	0.380	0.385	0.375	0.385	0.140	5,816
2024-02-29	0.380	0.385	0.380	0.380	0.138	131,714
2024-02-28	0.385	0.385	0.380	0.380	0.138	7,020
2024-02-27	0.380	0.385	0.380	0.385	0.140	166,595
2024-02-26	0.380	0.380	0.373	0.380	0.138	141,033
2024-02-23	0.380	0.380	0.380	0.380	0.138	54,204
2024-02-22	0.380	0.390	0.380	0.390	0.142	1,111,235
2024-02-21	0.385	0.390	0.380	0.390	0.142	324,609
2024-02-20	0.375	0.385	0.375	0.380	0.138	227,211
2024-02-19	0.390	0.390	0.375	0.375	0.137	170,633
2024-02-16	0.395	0.400	0.365	0.390	0.142	512,339
2024-02-15	0.340	0.350	0.340	0.345	0.126	78,434
2024-02-14	0.340	0.350	0.340	0.340	0.124	189,360
2024-02-13	0.350	0.350	0.340	0.340	0.124	277,932
2024-02-12	0.355	0.360	0.345	0.355	0.129	320,997
2024-02-09	0.365	0.365	0.350	0.365	0.133	799,970
2024-02-08	0.370	0.370	0.360	0.370	0.135	124,795
2024-02-07	0.375	0.375	0.365	0.370	0.135	105,226
2024-02-06	0.365	0.370	0.365	0.370	0.135	147,567
2024-02-05	0.360	0.365	0.360	0.365	0.133	27,299
2024-02-02	0.350	0.365	0.350	0.365	0.133	874,448
2024-02-01	0.355	0.355	0.350	0.350	0.128	65,339
2024-01-31	0.350	0.350	0.350	0.350	0.128	39,099
2024-01-30	0.345	0.355	0.345	0.355	0.129	304,170
2024-01-29	0.345	0.350	0.345	0.345	0.126	107,301
2024-01-25	0.340	0.345	0.335	0.345	0.126	152,604
2024-01-24	0.345	0.345	0.340	0.340	0.124	171,355
2024-01-23	0.340	0.350	0.340	0.350	0.128	55,191
2024-01-22	0.330	0.335	0.330	0.335	0.122	21,023
2024-01-19	0.330	0.345	0.330	0.330	0.120	216,182
2024-01-18	0.340	0.345	0.330	0.330	0.120	240,691
2024-01-17	0.340	0.350	0.340	0.340	0.124	214,865
2024-01-16	0.350	0.350	0.340	0.350	0.128	214,025
2024-01-15	0.350	0.355	0.350	0.350	0.128	69,590
2024-01-12	0.355	0.360	0.350	0.350	0.128	108,755
2024-01-11	0.355	0.355	0.355	0.355	0.129	2,605
2024-01-10	0.360	0.360	0.360	0.360	0.131	0
2024-01-09	0.360	0.360	0.355	0.360	0.131	70,411
2024-01-08	0.355	0.360	0.355	0.360	0.131	19,459
2024-01-05	0.355	0.360	0.355	0.360	0.131	27,528
2024-01-04	0.355	0.360	0.355	0.355	0.129	28,812
2024-01-03	0.350	0.360	0.350	0.360	0.131	4,425
2024-01-02	0.360	0.360	0.350	0.360	0.131	43,557
2023-12-29	0.350	0.360	0.350	0.360	0.131	25,148
2023-12-28	0.360	0.365	0.355	0.360	0.131	160,347
2023-12-27	0.355	0.365	0.350	0.360	0.131	142,368
2023-12-22	0.350	0.360	0.350	0.360	0.131	6,086
2023-12-21	0.345	0.355	0.345	0.355	0.129	14,856
2023-12-20	0.360	0.360	0.340	0.350	0.128	87,279
2023-12-19	0.345	0.360	0.345	0.360	0.131	168,650
2023-12-18	0.350	0.350	0.345	0.350	0.128	143,685
2023-12-15	0.355	0.355	0.350	0.355	0.129	8,894
2023-12-14	0.350	0.360	0.350	0.360	0.131	1,924

← NewerPage 12 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.