FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.700	0.705	0.700	0.705	0.132	209,075
2023-03-30	0.700	0.720	0.700	0.720	0.134	56,609
2023-03-29	0.700	0.715	0.700	0.705	0.132	53,821
2023-03-28	0.700	0.720	0.700	0.720	0.134	574,135
2023-03-27	0.695	0.715	0.695	0.710	0.133	44,566
2023-03-24	0.700	0.710	0.700	0.710	0.133	52,036
2023-03-23	0.705	0.705	0.700	0.700	0.131	2,792
2023-03-22	0.705	0.710	0.700	0.705	0.132	85,130
2023-03-21	0.710	0.710	0.705	0.705	0.132	13,616
2023-03-20	0.735	0.740	0.710	0.720	0.134	122,978
2023-03-17	0.740	0.745	0.730	0.735	0.137	238,547
2023-03-16	0.750	0.750	0.740	0.740	0.138	139,750
2023-03-15	0.745	0.765	0.745	0.765	0.143	156,181
2023-03-14	0.725	0.750	0.720	0.750	0.140	199,748
2023-03-13	0.710	0.720	0.710	0.720	0.134	50,549
2023-03-10	0.705	0.710	0.705	0.705	0.132	52,632
2023-03-09	0.705	0.710	0.695	0.695	0.130	3,387,818
2023-03-08	0.700	0.710	0.700	0.700	0.131	66,664
2023-03-07	0.705	0.710	0.700	0.705	0.132	68,745
2023-03-06	0.720	0.730	0.700	0.710	0.133	1,604,065
2023-03-03	0.730	0.730	0.715	0.715	0.133	117,048
2023-03-02	0.730	0.735	0.725	0.735	0.137	17,642
2023-03-01	0.725	0.740	0.725	0.740	0.138	10,303
2023-02-28	0.735	0.735	0.725	0.725	0.135	23,866
2023-02-27	0.740	0.740	0.730	0.730	0.136	40,352
2023-02-24	0.735	0.735	0.720	0.725	0.135	92,100
2023-02-23	0.715	0.740	0.710	0.740	0.138	180,468
2023-02-22	0.720	0.720	0.715	0.720	0.134	210,922
2023-02-21	0.725	0.725	0.720	0.725	0.135	7,766
2023-02-20	0.735	0.735	0.720	0.735	0.137	8,671
2023-02-17	0.720	0.740	0.720	0.735	0.137	48,577
2023-02-16	0.720	0.720	0.720	0.720	0.134	34,121
2023-02-15	0.720	0.725	0.715	0.725	0.135	64,199
2023-02-14	0.720	0.730	0.715	0.730	0.136	299,415
2023-02-13	0.710	0.715	0.710	0.715	0.133	33,261
2023-02-10	0.715	0.715	0.710	0.710	0.133	61,167
2023-02-09	0.720	0.725	0.715	0.725	0.135	80,437
2023-02-08	0.720	0.725	0.715	0.725	0.135	25,662
2023-02-07	0.710	0.720	0.710	0.715	0.133	179,786
2023-02-06	0.700	0.710	0.700	0.710	0.133	1,030
2023-02-03	0.705	0.715	0.705	0.715	0.133	189,764
2023-02-02	0.715	0.715	0.705	0.705	0.132	191,244
2023-02-01	0.685	0.725	0.685	0.720	0.134	614,642
2023-01-31	0.700	0.700	0.680	0.680	0.127	362,771
2023-01-30	0.705	0.705	0.690	0.700	0.131	568,135
2023-01-27	0.695	0.705	0.695	0.703	0.131	192,455
2023-01-25	0.675	0.680	0.675	0.680	0.127	56,033
2023-01-24	0.680	0.680	0.675	0.675	0.126	143,317
2023-01-23	0.675	0.680	0.675	0.680	0.127	41,868
2023-01-20	0.680	0.685	0.675	0.675	0.126	124,422
2023-01-19	0.680	0.685	0.680	0.680	0.127	137,660
2023-01-18	0.680	0.685	0.680	0.685	0.128	22,003
2023-01-17	0.690	0.690	0.685	0.685	0.128	27,984
2023-01-16	0.690	0.690	0.680	0.690	0.129	19,960
2023-01-13	0.690	0.690	0.680	0.690	0.129	50,990
2023-01-12	0.700	0.700	0.685	0.690	0.129	32,840
2023-01-11	0.685	0.695	0.685	0.695	0.130	67,288
2023-01-10	0.710	0.710	0.695	0.710	0.133	124,252
2023-01-09	0.710	0.720	0.710	0.715	0.133	48,707
2023-01-06	0.705	0.715	0.705	0.715	0.133	25,945

← NewerPage 16 of 22 · 1,266 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.