FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.395	0.395	0.385	0.385	0.140	98,803
2023-09-19	0.400	0.400	0.395	0.395	0.144	105,041
2023-09-18	0.400	0.405	0.395	0.405	0.148	31,438
2023-09-15	0.405	0.405	0.395	0.395	0.144	334,812
2023-09-14	0.415	0.415	0.400	0.400	0.146	406,819
2023-09-13	0.420	0.420	0.410	0.410	0.149	35,973
2023-09-12	0.420	0.420	0.420	0.420	0.153	30,237
2023-09-11	0.410	0.410	0.410	0.410	0.149	100,000
2023-09-08	0.410	0.415	0.410	0.410	0.149	781,716
2023-09-07	0.410	0.415	0.410	0.410	0.149	12,578
2023-09-06	0.410	0.420	0.410	0.410	0.149	1,204,523
2023-09-05	0.410	0.415	0.405	0.415	0.151	114,618
2023-09-04	0.410	0.413	0.405	0.410	0.149	113,058
2023-09-01	0.410	0.413	0.405	0.410	0.149	287,725
2023-08-31	0.410	0.415	0.405	0.410	0.149	428,639
2023-08-30	0.415	0.415	0.410	0.410	0.149	97,481
2023-08-29	0.420	0.420	0.415	0.420	0.153	41,865
2023-08-28	0.410	0.420	0.410	0.420	0.153	40,335
2023-08-25	0.420	0.425	0.405	0.410	0.149	86,799
2023-08-24	0.435	0.445	0.420	0.420	0.153	150,643
2023-08-23	0.380	0.465	0.380	0.420	0.153	380,696
2023-08-22	0.820	0.820	0.810	0.820	0.153	66,267
2023-08-21	0.820	0.820	0.815	0.815	0.152	21,603
2023-08-18	0.800	0.825	0.795	0.820	0.153	279,924
2023-08-17	0.800	0.800	0.795	0.800	0.149	52,193
2023-08-16	0.810	0.810	0.800	0.800	0.149	110,848
2023-08-15	0.805	0.808	0.800	0.805	0.150	162,919
2023-08-14	0.810	0.810	0.800	0.805	0.150	156,648
2023-08-11	0.810	0.810	0.805	0.805	0.150	23,629
2023-08-10	0.805	0.815	0.805	0.805	0.150	102,624
2023-08-09	0.805	0.820	0.805	0.805	0.150	18,485
2023-08-08	0.820	0.820	0.805	0.805	0.150	67,723
2023-08-07	0.805	0.810	0.805	0.810	0.151	24,352
2023-08-04	0.800	0.810	0.800	0.810	0.151	170,577
2023-08-03	0.805	0.810	0.800	0.805	0.150	167,620
2023-08-02	0.810	0.810	0.800	0.800	0.149	17,286
2023-08-01	0.805	0.810	0.800	0.800	0.149	33,856
2023-07-31	0.805	0.805	0.800	0.805	0.150	49,898
2023-07-28	0.800	0.805	0.800	0.800	0.149	42,588
2023-07-27	0.820	0.820	0.800	0.800	0.149	62,671
2023-07-26	0.810	0.815	0.805	0.815	0.152	51,876
2023-07-25	0.800	0.810	0.800	0.800	0.149	88,371
2023-07-24	0.795	0.810	0.795	0.800	0.149	42,589
2023-07-21	0.800	0.800	0.800	0.800	0.149	137,109
2023-07-20	0.805	0.815	0.800	0.810	0.151	409,904
2023-07-19	0.830	0.830	0.795	0.805	0.150	1,056,492
2023-07-18	0.840	0.845	0.835	0.835	0.156	180,990
2023-07-17	0.840	0.845	0.840	0.845	0.158	31,543
2023-07-14	0.840	0.840	0.835	0.835	0.156	190,723
2023-07-13	0.845	0.845	0.835	0.835	0.156	90,655
2023-07-12	0.845	0.850	0.835	0.835	0.156	195,512
2023-07-11	0.835	0.850	0.835	0.840	0.157	38,854
2023-07-10	0.840	0.845	0.835	0.835	0.156	241,730
2023-07-07	0.850	0.850	0.840	0.840	0.157	55,415
2023-07-06	0.840	0.850	0.835	0.850	0.159	135,788
2023-07-05	0.840	0.840	0.835	0.840	0.157	43,814
2023-07-04	0.835	0.840	0.830	0.840	0.157	196,058
2023-07-03	0.840	0.840	0.820	0.830	0.155	55,328
2023-06-30	0.825	0.840	0.820	0.840	0.157	122,498
2023-06-29	0.830	0.830	0.820	0.820	0.153	112,082

← NewerPage 14 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.