FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.710	0.710	0.700	0.700	0.131	2,587
2023-01-04	0.695	0.725	0.695	0.725	0.135	25,610
2023-01-03	0.715	0.715	0.710	0.715	0.133	68,861
2022-12-30	0.750	0.750	0.750	0.750	0.140	27,226
2022-12-29	0.705	0.740	0.700	0.730	0.136	451,175
2022-12-28	0.680	0.710	0.680	0.710	0.133	466,179
2022-12-23	0.675	0.680	0.670	0.680	0.127	196,018
2022-12-22	0.685	0.685	0.675	0.675	0.126	163,420
2022-12-21	0.685	0.685	0.675	0.680	0.127	136,459
2022-12-20	0.690	0.690	0.675	0.685	0.128	230,173
2022-12-19	0.675	0.695	0.675	0.695	0.130	145,012
2022-12-16	0.700	0.700	0.670	0.670	0.125	139,354
2022-12-15	0.680	0.690	0.675	0.690	0.129	160,819
2022-12-14	0.710	0.710	0.680	0.690	0.129	30,465
2022-12-13	0.690	0.700	0.680	0.700	0.131	185,909
2022-12-12	0.690	0.690	0.670	0.690	0.129	142,589
2022-12-09	0.695	0.695	0.690	0.695	0.130	114,675
2022-12-08	0.695	0.700	0.690	0.690	0.129	95,002
2022-12-07	0.700	0.710	0.690	0.695	0.130	363,309
2022-12-06	0.690	0.700	0.690	0.700	0.131	135,255
2022-12-05	0.710	0.710	0.680	0.690	0.129	183,431
2022-12-02	0.670	0.700	0.670	0.690	0.129	59,414
2022-12-01	0.675	0.705	0.675	0.700	0.131	326,540
2022-11-30	0.690	0.700	0.650	0.665	0.124	342,635
2022-11-29	0.710	0.710	0.690	0.690	0.129	78,689
2022-11-28	0.720	0.730	0.705	0.705	0.132	86,865
2022-11-25	0.725	0.740	0.720	0.730	0.136	382,354
2022-11-24	0.720	0.740	0.720	0.740	0.138	153,266
2022-11-23	0.730	0.740	0.720	0.720	0.134	101,195
2022-11-22	0.700	0.725	0.700	0.725	0.135	361,213
2022-11-21	0.740	0.740	0.710	0.715	0.133	286,402
2022-11-18	0.790	0.790	0.710	0.740	0.138	1,230,283
2022-11-17	0.825	0.835	0.825	0.830	0.155	272,002
2022-11-16	0.820	0.825	0.815	0.825	0.154	87,021
2022-11-15	0.825	0.825	0.815	0.825	0.154	133,265
2022-11-14	0.815	0.825	0.815	0.825	0.154	160,265
2022-11-11	0.820	0.825	0.815	0.815	0.152	141,096
2022-11-10	0.820	0.820	0.810	0.820	0.153	59,677
2022-11-09	0.820	0.820	0.810	0.820	0.153	243,778
2022-11-08	0.820	0.825	0.810	0.815	0.152	198,103
2022-11-07	0.815	0.825	0.800	0.825	0.154	155,718
2022-11-04	0.815	0.820	0.805	0.815	0.152	28,674
2022-11-03	0.820	0.825	0.805	0.820	0.153	124,448
2022-11-02	0.825	0.825	0.805	0.825	0.154	48,961
2022-11-01	0.820	0.825	0.800	0.825	0.154	75,629
2022-10-31	0.800	0.825	0.800	0.820	0.153	33,666
2022-10-28	0.815	0.820	0.800	0.820	0.153	62,589
2022-10-27	0.815	0.820	0.795	0.820	0.153	282,087
2022-10-26	0.810	0.815	0.795	0.815	0.152	55,242
2022-10-25	0.820	0.820	0.800	0.805	0.150	178,922
2022-10-24	0.805	0.820	0.800	0.820	0.153	60,506
2022-10-21	0.815	0.820	0.800	0.820	0.153	405,976
2022-10-20	0.810	0.820	0.805	0.820	0.153	127,848
2022-10-19	0.805	0.810	0.800	0.810	0.151	63,857
2022-10-18	0.805	0.810	0.795	0.810	0.151	84,279
2022-10-17	0.805	0.805	0.795	0.800	0.149	26,002
2022-10-14	0.800	0.815	0.795	0.815	0.152	95,537
2022-10-13	0.805	0.805	0.790	0.790	0.147	28,606
2022-10-12	0.795	0.795	0.795	0.795	0.148	5,099
2022-10-11	0.795	0.815	0.795	0.800	0.149	139,313

← NewerPage 17 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.