FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.595	0.615	0.595	0.605	0.266	330,191
2026-04-29	0.600	0.605	0.595	0.595	0.262	1,933
2026-04-28	0.595	0.595	0.595	0.595	0.262	15,447
2026-04-27	0.600	0.603	0.595	0.595	0.262	178,666
2026-04-24	0.600	0.600	0.595	0.595	0.262	220,979
2026-04-23	0.595	0.600	0.595	0.600	0.264	93,374
2026-04-22	0.595	0.600	0.595	0.595	0.262	6,435
2026-04-21	0.595	0.600	0.595	0.600	0.264	28,773
2026-04-20	0.595	0.600	0.595	0.595	0.262	96,306
2026-04-17	0.595	0.595	0.595	0.595	0.262	639
2026-04-16	0.600	0.600	0.595	0.595	0.262	17,264
2026-04-15	0.605	0.605	0.595	0.600	0.264	3,016
2026-04-14	0.605	0.610	0.595	0.595	0.262	326,634
2026-04-13	0.615	0.615	0.610	0.615	0.271	27,307
2026-04-10	0.610	0.615	0.610	0.615	0.271	385,749
2026-04-09	0.595	0.610	0.595	0.610	0.268	40,298
2026-04-08	0.605	0.605	0.595	0.595	0.262	338,331
2026-04-07	0.600	0.605	0.595	0.605	0.266	5,401
2026-04-02	0.600	0.615	0.600	0.605	0.266	282,370
2026-04-01	0.600	0.615	0.600	0.615	0.271	26,777
2026-03-31	0.620	0.620	0.600	0.600	0.264	619,418
2026-03-30	0.615	0.620	0.610	0.620	0.273	66,138
2026-03-27	0.620	0.620	0.615	0.620	0.273	32,375
2026-03-26	0.600	0.610	0.600	0.610	0.268	155,493
2026-03-25	0.590	0.600	0.590	0.590	0.260	104,741
2026-03-24	0.590	0.595	0.590	0.595	0.262	22,826
2026-03-23	0.595	0.610	0.590	0.595	0.262	224,929
2026-03-20	0.605	0.605	0.590	0.600	0.264	2,647,867
2026-03-19	0.600	0.600	0.595	0.600	0.264	100,699
2026-03-18	0.600	0.600	0.585	0.600	0.264	121,047
2026-03-17	0.580	0.600	0.570	0.600	0.264	142,558
2026-03-16	0.560	0.580	0.560	0.580	0.255	326,287
2026-03-13	0.555	0.560	0.550	0.560	0.246	114,259
2026-03-12	0.565	0.565	0.545	0.555	0.244	153,308
2026-03-11	0.560	0.560	0.545	0.550	0.242	67,839
2026-03-10	0.565	0.565	0.545	0.560	0.246	321,226
2026-03-09	0.555	0.565	0.555	0.560	0.246	2,618,602
2026-03-06	0.550	0.553	0.545	0.545	0.240	558,323
2026-03-05	0.550	0.550	0.525	0.525	0.231	36,828
2026-03-04	0.540	0.560	0.540	0.545	0.240	96,474
2026-03-03	0.530	0.545	0.530	0.540	0.238	474,105
2026-03-02	0.495	0.525	0.495	0.525	0.231	12,968
2026-02-27	0.495	0.500	0.490	0.490	0.216	5,067
2026-02-26	0.510	0.510	0.510	0.510	0.224	1,156
2026-02-25	0.505	0.505	0.500	0.500	0.220	3,620
2026-02-24	0.505	0.505	0.500	0.500	0.220	449
2026-02-23	0.500	0.500	0.500	0.500	0.220	1,740
2026-02-20	0.490	0.500	0.490	0.500	0.220	57,442
2026-02-19	0.480	0.495	0.480	0.480	0.211	2,277
2026-02-18	0.465	0.470	0.465	0.465	0.205	46
2026-02-17	0.465	0.465	0.465	0.465	0.205	0
2026-02-16	0.465	0.480	0.465	0.465	0.205	12,659
2026-02-13	0.470	0.470	0.465	0.465	0.205	34,233
2026-02-12	0.465	0.480	0.465	0.475	0.209	83,740
2026-02-11	0.480	0.480	0.465	0.465	0.205	220,976
2026-02-10	0.475	0.480	0.475	0.480	0.211	67,753
2026-02-09	0.475	0.475	0.475	0.475	0.209	200
2026-02-06	0.470	0.475	0.470	0.470	0.207	58,266
2026-02-05	0.460	0.475	0.460	0.465	0.205	94,041
2026-02-04	0.460	0.465	0.460	0.460	0.202	10,070

← NewerPage 3 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.