FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.790	0.800	0.785	0.800	0.149	23,608
2022-10-07	0.775	0.795	0.775	0.780	0.146	228,788
2022-10-06	0.780	0.780	0.760	0.780	0.146	53,503
2022-10-05	0.750	0.785	0.750	0.775	0.145	128,902
2022-10-04	0.745	0.750	0.735	0.750	0.140	2,308,472
2022-10-03	0.730	0.745	0.725	0.745	0.139	138,778
2022-09-30	0.740	0.740	0.725	0.740	0.138	52,326
2022-09-29	0.740	0.740	0.728	0.730	0.136	76,567
2022-09-28	0.740	0.755	0.735	0.735	0.137	30,140
2022-09-27	0.725	0.745	0.725	0.740	0.138	55,225
2022-09-26	0.750	0.750	0.725	0.725	0.135	404,704
2022-09-23	0.770	0.780	0.760	0.760	0.142	37,799
2022-09-21	0.790	0.790	0.770	0.770	0.144	151,793
2022-09-20	0.790	0.800	0.790	0.795	0.148	13,021
2022-09-19	0.800	0.800	0.785	0.785	0.147	35,537
2022-09-16	0.810	0.820	0.790	0.800	0.149	65,327
2022-09-15	0.820	0.820	0.800	0.820	0.153	157,498
2022-09-14	0.800	0.810	0.800	0.810	0.151	287,835
2022-09-13	0.800	0.815	0.800	0.800	0.149	137,486
2022-09-12	0.810	0.820	0.800	0.800	0.149	125,295
2022-09-09	0.820	0.830	0.800	0.820	0.153	167,922
2022-09-08	0.820	0.830	0.795	0.805	0.150	44,309
2022-09-07	0.830	0.830	0.770	0.810	0.151	442,515
2022-09-06	0.825	0.825	0.805	0.825	0.154	46,381
2022-09-05	0.810	0.835	0.810	0.830	0.155	22,515
2022-09-02	0.820	0.835	0.820	0.830	0.155	681,139
2022-09-01	0.820	0.820	0.810	0.820	0.153	18,706
2022-08-31	0.820	0.820	0.815	0.820	0.153	61,616
2022-08-30	0.830	0.830	0.820	0.820	0.153	175,424
2022-08-29	0.825	0.830	0.820	0.830	0.155	164,283
2022-08-26	0.825	0.825	0.820	0.825	0.154	65,361
2022-08-25	0.810	0.825	0.810	0.825	0.154	126,626
2022-08-24	0.820	0.820	0.810	0.810	0.151	44,608
2022-08-23	0.820	0.820	0.805	0.810	0.151	89,880
2022-08-22	0.800	0.820	0.800	0.810	0.151	24,772
2022-08-19	0.800	0.840	0.800	0.815	0.152	292,148
2022-08-18	0.805	0.805	0.800	0.800	0.149	35,812
2022-08-17	0.805	0.815	0.805	0.805	0.150	69,944
2022-08-16	0.810	0.820	0.810	0.810	0.151	156,128
2022-08-15	0.825	0.825	0.810	0.815	0.152	161,495
2022-08-12	0.825	0.825	0.815	0.825	0.154	332,662
2022-08-11	0.825	0.830	0.825	0.825	0.154	284,033
2022-08-10	0.815	0.825	0.815	0.825	0.154	101,967
2022-08-09	0.820	0.820	0.810	0.820	0.153	41,308
2022-08-08	0.805	0.820	0.805	0.815	0.152	55,313
2022-08-05	0.815	0.820	0.805	0.805	0.150	63,600
2022-08-04	0.830	0.830	0.815	0.820	0.153	84,974
2022-08-03	0.830	0.830	0.815	0.820	0.153	90,017
2022-08-02	0.835	0.835	0.820	0.830	0.155	47,549
2022-08-01	0.845	0.845	0.820	0.820	0.153	141,748
2022-07-29	0.840	0.845	0.825	0.840	0.157	314,659
2022-07-28	0.840	0.845	0.830	0.840	0.157	440,555
2022-07-27	0.825	0.850	0.825	0.840	0.157	344,112
2022-07-26	0.820	0.840	0.820	0.830	0.155	399,243
2022-07-25	0.810	0.830	0.810	0.830	0.155	93,664
2022-07-22	0.825	0.825	0.810	0.825	0.154	72,033
2022-07-21	0.825	0.825	0.815	0.825	0.154	36,413
2022-07-20	0.810	0.830	0.810	0.830	0.155	254,334
2022-07-19	0.810	0.825	0.810	0.825	0.154	34,494
2022-07-18	0.815	0.825	0.815	0.825	0.154	62,869

← NewerPage 18 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.