FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.750	0.760	0.745	0.750	0.140	54,235
2022-04-19	0.755	0.755	0.745	0.750	0.140	143,939
2022-04-14	0.760	0.760	0.740	0.755	0.141	102,225
2022-04-13	0.760	0.765	0.750	0.760	0.142	201,299
2022-04-12	0.750	0.760	0.745	0.760	0.142	579,745
2022-04-11	0.750	0.760	0.740	0.740	0.138	192,267
2022-04-08	0.750	0.775	0.745	0.750	0.140	141,835
2022-04-07	0.730	0.750	0.715	0.750	0.140	729,444
2022-04-06	0.740	0.740	0.730	0.735	0.137	198,330
2022-04-05	0.740	0.740	0.735	0.740	0.138	346,635
2022-04-04	0.750	0.755	0.735	0.740	0.138	384,116
2022-04-01	0.740	0.745	0.730	0.740	0.138	240,477
2022-03-31	0.735	0.740	0.725	0.740	0.138	397,602
2022-03-30	0.740	0.755	0.725	0.735	0.137	513,165
2022-03-29	0.775	0.775	0.715	0.725	0.135	303,854
2022-03-28	0.795	0.795	0.765	0.770	0.144	527,843
2022-03-25	0.810	0.820	0.790	0.790	0.147	448,214
2022-03-24	0.730	0.830	0.730	0.815	0.152	2,071,741
2022-03-23	0.720	0.720	0.700	0.700	0.131	1,261,700
2022-03-22	0.710	0.715	0.710	0.710	0.133	285,536
2022-03-21	0.690	0.710	0.690	0.710	0.133	1,820,030
2022-03-18	0.700	0.700	0.680	0.690	0.129	1,427,039
2022-03-17	0.705	0.740	0.705	0.720	0.134	678,871
2022-03-16	0.660	0.695	0.660	0.690	0.129	495,808
2022-03-15	0.675	0.690	0.635	0.675	0.126	552,626
2022-03-14	0.690	0.690	0.675	0.680	0.127	136,346
2022-03-11	0.690	0.690	0.680	0.685	0.128	187,872
2022-03-10	0.675	0.700	0.675	0.680	0.127	95,286
2022-03-09	0.700	0.700	0.675	0.690	0.129	97,761
2022-03-08	0.700	0.710	0.680	0.700	0.131	458,616
2022-03-07	0.695	0.730	0.695	0.710	0.133	247,739
2022-03-04	0.730	0.730	0.680	0.695	0.130	233,907
2022-03-03	0.710	0.745	0.710	0.730	0.136	461,195
2022-03-02	0.730	0.740	0.670	0.710	0.133	418,595
2022-03-01	0.710	0.750	0.710	0.720	0.134	708,225
2022-02-28	0.680	0.710	0.680	0.710	0.133	387,811
2022-02-25	0.680	0.680	0.660	0.680	0.127	92,593
2022-02-24	0.700	0.705	0.655	0.680	0.127	1,077,847
2022-02-23	0.680	0.720	0.665	0.710	0.133	624,479
2022-02-22	0.690	0.700	0.660	0.680	0.127	514,216
2022-02-21	0.680	0.715	0.675	0.695	0.130	1,028,667
2022-02-18	0.655	0.670	0.645	0.660	0.123	336,906
2022-02-17	0.655	0.675	0.640	0.670	0.125	456,637
2022-02-16	0.665	0.670	0.650	0.665	0.124	397,029
2022-02-15	0.610	0.665	0.610	0.665	0.124	516,986
2022-02-14	0.680	0.680	0.615	0.620	0.116	654,216
2022-02-11	0.670	0.700	0.670	0.680	0.127	1,734,634
2022-02-10	0.640	0.660	0.635	0.660	0.123	317,716
2022-02-09	0.635	0.645	0.630	0.640	0.119	187,767
2022-02-08	0.635	0.650	0.625	0.635	0.119	105,316
2022-02-07	0.640	0.660	0.615	0.640	0.119	530,910
2022-02-04	0.575	0.655	0.575	0.650	0.121	1,256,192
2022-02-03	0.585	0.595	0.550	0.585	0.109	2,249,369
2022-02-02	0.540	0.620	0.540	0.600	0.112	4,863,523
2022-02-01	0.480	0.555	0.480	0.515	0.096	2,066,778
2022-01-31	0.370	0.470	0.365	0.470	0.088	1,545,174
2022-01-28	0.365	0.365	0.360	0.365	0.068	124,643
2022-01-27	0.355	0.370	0.350	0.360	0.067	710,370
2022-01-25	0.350	0.355	0.350	0.350	0.065	382,832
2022-01-24	0.340	0.360	0.340	0.355	0.066	581,811

← NewerPage 20 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.