FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.810	0.825	0.810	0.825	0.154	75,064
2022-07-14	0.825	0.835	0.815	0.830	0.155	268,960
2022-07-13	0.825	0.830	0.820	0.825	0.154	69,436
2022-07-12	0.815	0.850	0.810	0.835	0.156	467,095
2022-07-11	0.800	0.810	0.800	0.810	0.151	33,580
2022-07-08	0.785	0.810	0.780	0.810	0.151	651,157
2022-07-07	0.765	0.785	0.765	0.785	0.147	73,514
2022-07-06	0.780	0.790	0.765	0.780	0.146	437,019
2022-07-05	0.770	0.805	0.770	0.805	0.150	247,517
2022-07-04	0.760	0.790	0.750	0.785	0.147	454,855
2022-07-01	0.740	0.780	0.740	0.780	0.146	574,293
2022-06-30	0.790	0.790	0.760	0.775	0.145	344,902
2022-06-29	0.780	0.785	0.770	0.780	0.146	373,295
2022-06-28	0.780	0.785	0.770	0.780	0.146	311,502
2022-06-27	0.770	0.780	0.765	0.770	0.144	193,233
2022-06-24	0.755	0.775	0.745	0.750	0.140	130,949
2022-06-23	0.775	0.775	0.750	0.775	0.145	214,202
2022-06-22	0.780	0.785	0.770	0.770	0.144	335,235
2022-06-21	0.760	0.785	0.740	0.780	0.146	466,046
2022-06-20	0.765	0.765	0.710	0.740	0.138	792,202
2022-06-17	0.780	0.780	0.755	0.775	0.145	498,465
2022-06-16	0.790	0.795	0.780	0.780	0.146	1,111,046
2022-06-15	0.800	0.803	0.785	0.790	0.147	852,503
2022-06-14	0.800	0.800	0.755	0.790	0.147	793,121
2022-06-10	0.805	0.810	0.795	0.795	0.148	199,020
2022-06-09	0.820	0.825	0.795	0.805	0.150	290,097
2022-06-08	0.820	0.830	0.815	0.830	0.155	214,180
2022-06-07	0.830	0.835	0.820	0.820	0.153	313,857
2022-06-06	0.810	0.825	0.810	0.825	0.154	263,073
2022-06-03	0.805	0.810	0.800	0.805	0.150	103,842
2022-06-02	0.785	0.810	0.775	0.805	0.150	320,541
2022-06-01	0.770	0.780	0.770	0.780	0.146	288,477
2022-05-31	0.800	0.800	0.770	0.770	0.144	460,555
2022-05-30	0.780	0.790	0.775	0.790	0.147	78,632
2022-05-27	0.785	0.785	0.775	0.780	0.146	102,737
2022-05-26	0.770	0.795	0.770	0.795	0.148	74,108
2022-05-25	0.770	0.780	0.770	0.780	0.146	161,006
2022-05-24	0.770	0.780	0.770	0.775	0.145	60,617
2022-05-23	0.800	0.800	0.770	0.795	0.148	166,188
2022-05-20	0.810	0.810	0.780	0.800	0.149	152,522
2022-05-19	0.790	0.810	0.785	0.810	0.151	364,795
2022-05-18	0.770	0.800	0.770	0.790	0.147	529,656
2022-05-17	0.750	0.770	0.735	0.770	0.144	125,281
2022-05-16	0.740	0.750	0.730	0.745	0.139	215,228
2022-05-13	0.745	0.745	0.730	0.740	0.138	110,856
2022-05-12	0.745	0.745	0.720	0.745	0.139	244,193
2022-05-11	0.735	0.750	0.730	0.745	0.139	216,574
2022-05-10	0.775	0.775	0.730	0.730	0.136	305,781
2022-05-09	0.750	0.775	0.745	0.775	0.145	306,026
2022-05-06	0.755	0.765	0.740	0.740	0.138	227,090
2022-05-05	0.785	0.785	0.755	0.765	0.143	98,830
2022-05-04	0.785	0.785	0.775	0.785	0.147	52,321
2022-05-03	0.785	0.785	0.775	0.785	0.147	135,312
2022-05-02	0.790	0.795	0.775	0.785	0.147	306,223
2022-04-29	0.800	0.800	0.785	0.790	0.147	240,777
2022-04-28	0.745	0.790	0.745	0.790	0.147	388,351
2022-04-27	0.770	0.770	0.730	0.755	0.141	407,814
2022-04-26	0.750	0.770	0.745	0.770	0.144	228,101
2022-04-22	0.750	0.760	0.745	0.760	0.142	126,098
2022-04-21	0.755	0.755	0.745	0.755	0.141	178,243

← NewerPage 19 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.