FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.350	0.360	0.340	0.345	0.064	389,376
2022-01-20	0.360	0.363	0.350	0.350	0.065	415,587
2022-01-19	0.365	0.375	0.360	0.360	0.067	365,348
2022-01-18	0.375	0.375	0.365	0.370	0.069	419,241
2022-01-17	0.380	0.380	0.370	0.375	0.070	249,345
2022-01-14	0.380	0.385	0.375	0.375	0.070	249,327
2022-01-13	0.375	0.395	0.375	0.380	0.071	756,008
2022-01-12	0.375	0.380	0.375	0.375	0.070	177,866
2022-01-11	0.380	0.385	0.370	0.375	0.070	491,267
2022-01-10	0.390	0.390	0.380	0.380	0.071	318,326
2022-01-07	0.390	0.395	0.390	0.390	0.073	427,318
2022-01-06	0.395	0.405	0.390	0.390	0.073	1,658,842
2022-01-05	0.390	0.405	0.390	0.395	0.074	996,138
2022-01-04	0.390	0.395	0.385	0.385	0.072	1,100,462
2021-12-31	0.385	0.390	0.385	0.385	0.072	93,809
2021-12-30	0.385	0.393	0.385	0.385	0.072	617,528
2021-12-29	0.390	0.395	0.388	0.390	0.073	653,291
2021-12-24	0.380	0.400	0.380	0.400	0.075	2,209,244
2021-12-23	0.530	0.530	0.360	0.380	0.071	5,679,382
2021-12-22	0.765	0.770	0.735	0.735	0.137	77,871
2021-12-21	0.770	0.775	0.755	0.760	0.142	362,050
2021-12-20	0.770	0.770	0.745	0.755	0.141	126,711
2021-12-17	0.740	0.770	0.735	0.735	0.137	133,699
2021-12-16	0.730	0.750	0.730	0.740	0.138	124,400
2021-12-15	0.750	0.750	0.725	0.725	0.135	144,079
2021-12-14	0.780	0.780	0.740	0.750	0.140	263,089
2021-12-13	0.765	0.780	0.760	0.770	0.144	95,023
2021-12-10	0.770	0.775	0.750	0.765	0.143	185,240
2021-12-09	0.750	0.790	0.750	0.770	0.144	437,293
2021-12-08	0.740	0.760	0.730	0.740	0.138	834,864
2021-12-07	0.705	0.730	0.705	0.715	0.133	407,060
2021-12-06	0.705	0.745	0.700	0.705	0.132	284,477
2021-12-03	0.715	0.740	0.715	0.725	0.135	163,192
2021-12-02	0.710	0.740	0.710	0.710	0.133	248,052
2021-12-01	0.735	0.735	0.715	0.715	0.133	135,602
2021-11-30	0.720	0.740	0.720	0.720	0.134	174,547
2021-11-29	0.700	0.738	0.700	0.730	0.136	289,017
2021-11-26	0.755	0.770	0.755	0.760	0.142	243,548
2021-11-25	0.775	0.785	0.735	0.755	0.141	303,076
2021-11-24	0.740	0.790	0.740	0.755	0.141	236,429
2021-11-23	0.725	0.750	0.725	0.740	0.138	293,869
2021-11-22	0.725	0.745	0.720	0.730	0.136	166,830
2021-11-19	0.725	0.745	0.725	0.730	0.136	128,661
2021-11-18	0.750	0.750	0.725	0.725	0.135	330,908
2021-11-17	0.810	0.810	0.730	0.730	0.136	845,395
2021-11-16	0.840	0.840	0.800	0.800	0.149	194,573
2021-11-15	0.860	0.860	0.820	0.835	0.156	343,414
2021-11-12	0.840	0.850	0.840	0.850	0.159	95,381
2021-11-11	0.850	0.850	0.830	0.840	0.157	161,381
2021-11-10	0.860	0.860	0.840	0.840	0.157	97,656
2021-11-09	0.860	0.863	0.850	0.850	0.159	96,035
2021-11-08	0.850	0.870	0.845	0.855	0.160	169,074
2021-11-05	0.835	0.860	0.835	0.845	0.158	188,491
2021-11-04	0.845	0.850	0.830	0.830	0.155	108,302
2021-11-03	0.845	0.855	0.840	0.855	0.160	177,898
2021-11-02	0.840	0.855	0.830	0.855	0.160	131,849
2021-11-01	0.850	0.860	0.835	0.835	0.156	166,896
2021-10-29	0.840	0.853	0.830	0.830	0.155	590,973
2021-10-28	0.850	0.850	0.830	0.830	0.155	260,944
2021-10-27	0.875	0.885	0.840	0.840	0.157	327,804

← NewerPage 21 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.