FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.355	0.360	0.355	0.355	0.129	106,092
2023-12-12	0.360	0.360	0.360	0.360	0.131	0
2023-12-11	0.355	0.360	0.355	0.360	0.131	19,911
2023-12-08	0.355	0.355	0.355	0.355	0.129	37,083
2023-12-07	0.350	0.355	0.350	0.355	0.129	219,313
2023-12-06	0.355	0.365	0.355	0.355	0.129	189,700
2023-12-05	0.355	0.365	0.350	0.365	0.133	181,579
2023-12-04	0.355	0.365	0.350	0.365	0.133	83,410
2023-12-01	0.350	0.360	0.350	0.360	0.131	113,217
2023-11-30	0.360	0.360	0.350	0.350	0.128	303,200
2023-11-29	0.360	0.365	0.350	0.360	0.131	515,254
2023-11-28	0.380	0.380	0.360	0.370	0.135	171,049
2023-11-27	0.350	0.365	0.325	0.365	0.133	733,342
2023-11-24	0.435	0.435	0.435	0.435	0.159	0
2023-11-23	0.435	0.435	0.435	0.435	0.159	0
2023-11-22	0.435	0.435	0.435	0.435	0.159	0
2023-11-21	0.430	0.435	0.430	0.435	0.159	39,748
2023-11-20	0.435	0.435	0.435	0.435	0.159	26,307
2023-11-17	0.435	0.440	0.435	0.440	0.160	8,282
2023-11-16	0.450	0.450	0.435	0.435	0.159	95,045
2023-11-15	0.445	0.445	0.445	0.445	0.162	12,634
2023-11-14	0.445	0.445	0.440	0.445	0.162	134,014
2023-11-13	0.445	0.450	0.440	0.440	0.160	73,018
2023-11-10	0.450	0.470	0.450	0.450	0.164	117,699
2023-11-09	0.455	0.455	0.440	0.440	0.160	200,999
2023-11-08	0.460	0.460	0.450	0.455	0.166	126,399
2023-11-07	0.460	0.460	0.460	0.460	0.168	23,041
2023-11-06	0.460	0.460	0.455	0.460	0.168	200,790
2023-11-03	0.475	0.475	0.465	0.470	0.171	517,769
2023-11-02	0.460	0.475	0.460	0.475	0.173	44,153
2023-11-01	0.475	0.475	0.470	0.470	0.171	204,156
2023-10-31	0.490	0.490	0.470	0.475	0.173	502,275
2023-10-30	0.490	0.490	0.480	0.480	0.175	20,675
2023-10-27	0.490	0.490	0.475	0.485	0.177	267,789
2023-10-26	0.470	0.490	0.465	0.490	0.179	698,590
2023-10-25	0.455	0.455	0.445	0.455	0.166	18,022
2023-10-24	0.450	0.455	0.445	0.455	0.166	149,366
2023-10-23	0.445	0.450	0.445	0.450	0.164	80,691
2023-10-20	0.440	0.445	0.435	0.445	0.162	129,843
2023-10-19	0.440	0.440	0.435	0.440	0.160	28,276
2023-10-18	0.435	0.445	0.435	0.445	0.162	275,083
2023-10-17	0.440	0.440	0.430	0.435	0.159	123,160
2023-10-16	0.440	0.440	0.430	0.440	0.160	63,827
2023-10-13	0.440	0.440	0.440	0.440	0.160	163
2023-10-12	0.440	0.445	0.430	0.445	0.162	21,946
2023-10-11	0.430	0.440	0.425	0.435	0.159	85,078
2023-10-10	0.440	0.440	0.420	0.425	0.155	75,060
2023-10-09	0.425	0.440	0.425	0.435	0.159	426,024
2023-10-06	0.420	0.430	0.415	0.415	0.151	4,181
2023-10-05	0.420	0.430	0.420	0.430	0.157	29,185
2023-10-04	0.420	0.425	0.420	0.425	0.155	107,300
2023-10-03	0.395	0.425	0.395	0.425	0.155	294,083
2023-10-02	0.395	0.430	0.395	0.430	0.157	220,516
2023-09-29	0.385	0.390	0.385	0.390	0.142	16,920
2023-09-28	0.385	0.385	0.385	0.385	0.140	65,335
2023-09-27	0.385	0.390	0.385	0.390	0.142	37,339
2023-09-26	0.385	0.385	0.380	0.380	0.138	8,015
2023-09-25	0.400	0.400	0.380	0.380	0.138	346,032
2023-09-22	0.390	0.390	0.380	0.385	0.140	55,380
2023-09-21	0.400	0.400	0.400	0.400	0.146	1,818

← NewerPage 13 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.