FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.830	0.835	0.825	0.830	0.155	166,322
2023-06-27	0.820	0.830	0.820	0.830	0.155	214,085
2023-06-26	0.815	0.815	0.815	0.815	0.152	271,199
2023-06-23	0.825	0.825	0.815	0.815	0.152	143,577
2023-06-22	0.830	0.830	0.820	0.825	0.154	295,276
2023-06-21	0.810	0.830	0.805	0.825	0.154	1,177,363
2023-06-20	0.815	0.820	0.805	0.810	0.151	377,945
2023-06-19	0.750	0.820	0.750	0.815	0.152	994,114
2023-06-16	0.730	0.740	0.730	0.735	0.137	72,402
2023-06-15	0.750	0.750	0.730	0.735	0.137	23,827
2023-06-14	0.750	0.750	0.730	0.750	0.140	55,731
2023-06-13	0.745	0.750	0.730	0.750	0.140	391,976
2023-06-09	0.740	0.740	0.740	0.740	0.138	5,750
2023-06-08	0.750	0.750	0.745	0.745	0.139	32,171
2023-06-07	0.720	0.750	0.720	0.750	0.140	201,135
2023-06-06	0.720	0.720	0.720	0.720	0.134	8,617
2023-06-05	0.715	0.730	0.715	0.725	0.135	123,073
2023-06-02	0.705	0.720	0.705	0.720	0.134	153,988
2023-06-01	0.690	0.708	0.690	0.705	0.132	150,382
2023-05-31	0.685	0.700	0.685	0.695	0.130	713,577
2023-05-30	0.700	0.703	0.700	0.700	0.131	751,577
2023-05-29	0.705	0.710	0.700	0.700	0.131	36,434
2023-05-26	0.710	0.710	0.705	0.705	0.132	93,553
2023-05-25	0.695	0.710	0.690	0.710	0.133	316,178
2023-05-24	0.685	0.690	0.685	0.685	0.128	56,178
2023-05-23	0.685	0.685	0.680	0.685	0.128	49,475
2023-05-22	0.675	0.680	0.675	0.680	0.127	16,021
2023-05-19	0.690	0.690	0.670	0.685	0.128	89,528
2023-05-18	0.690	0.690	0.675	0.690	0.129	15,359
2023-05-17	0.675	0.685	0.675	0.685	0.128	15,113
2023-05-16	0.690	0.690	0.675	0.675	0.126	67,847
2023-05-15	0.700	0.700	0.690	0.690	0.129	38,436
2023-05-12	0.700	0.700	0.695	0.700	0.131	63,066
2023-05-11	0.700	0.700	0.700	0.700	0.131	108,034
2023-05-10	0.700	0.705	0.700	0.705	0.132	128,493
2023-05-09	0.700	0.700	0.700	0.700	0.131	4,450
2023-05-08	0.690	0.705	0.690	0.700	0.131	536,538
2023-05-05	0.700	0.710	0.700	0.710	0.133	9,363
2023-05-04	0.700	0.705	0.700	0.705	0.132	126,293
2023-05-03	0.705	0.705	0.705	0.705	0.132	51,925
2023-05-02	0.705	0.705	0.705	0.705	0.132	6,313
2023-05-01	0.705	0.705	0.700	0.700	0.131	3,304
2023-04-28	0.705	0.710	0.705	0.710	0.133	256,366
2023-04-27	0.695	0.705	0.695	0.705	0.132	88,410
2023-04-26	0.705	0.710	0.695	0.700	0.131	184,592
2023-04-24	0.683	0.710	0.680	0.710	0.133	233,045
2023-04-21	0.690	0.695	0.680	0.690	0.129	179,518
2023-04-20	0.695	0.695	0.695	0.695	0.130	0
2023-04-19	0.700	0.700	0.695	0.695	0.130	12,328
2023-04-18	0.700	0.700	0.690	0.700	0.131	11,641
2023-04-17	0.690	0.705	0.685	0.685	0.128	194,493
2023-04-14	0.690	0.705	0.690	0.705	0.132	21,653
2023-04-13	0.710	0.710	0.690	0.695	0.130	110,554
2023-04-12	0.700	0.710	0.700	0.700	0.131	8,151
2023-04-11	0.710	0.710	0.700	0.700	0.131	88,774
2023-04-06	0.710	0.718	0.705	0.715	0.133	9,669
2023-04-05	0.710	0.720	0.705	0.705	0.132	78,987
2023-04-04	0.710	0.715	0.710	0.710	0.133	16,482
2023-04-03	0.700	0.710	0.700	0.710	0.133	26,338
2023-03-31	0.700	0.705	0.700	0.705	0.132	209,075

← NewerPage 15 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.