FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.460	0.460	0.460	0.460	0.202	1,369
2026-02-02	0.455	0.455	0.455	0.455	0.200	500
2026-01-30	0.455	0.470	0.445	0.470	0.207	30,695
2026-01-29	0.450	0.455	0.450	0.455	0.200	7,726
2026-01-28	0.450	0.455	0.450	0.450	0.198	8,125
2026-01-27	0.445	0.455	0.445	0.455	0.200	36,763
2026-01-23	0.445	0.450	0.445	0.450	0.198	27,932
2026-01-22	0.440	0.445	0.440	0.440	0.194	5,735
2026-01-21	0.440	0.445	0.440	0.445	0.196	49,748
2026-01-20	0.440	0.440	0.440	0.440	0.194	334,911
2026-01-19	0.440	0.440	0.440	0.440	0.194	12,500
2026-01-16	0.435	0.435	0.435	0.435	0.191	12,694
2026-01-15	0.435	0.440	0.430	0.435	0.191	173,389
2026-01-14	0.420	0.440	0.420	0.430	0.189	390,056
2026-01-13	0.420	0.420	0.420	0.420	0.185	6,383
2026-01-12	0.420	0.420	0.420	0.420	0.185	5,242
2026-01-09	0.418	0.420	0.418	0.420	0.185	18,440
2026-01-08	0.415	0.415	0.410	0.410	0.180	232,539
2026-01-07	0.420	0.420	0.415	0.415	0.183	13,252
2026-01-06	0.415	0.415	0.415	0.415	0.183	3,472
2026-01-05	0.420	0.420	0.415	0.415	0.183	5,428
2026-01-02	0.415	0.415	0.415	0.415	0.183	0
2025-12-31	0.415	0.415	0.415	0.415	0.183	1,250
2025-12-30	0.415	0.415	0.415	0.415	0.183	0
2025-12-29	0.415	0.415	0.415	0.415	0.183	18,594
2025-12-24	0.420	0.420	0.415	0.415	0.183	989
2025-12-23	0.415	0.415	0.415	0.415	0.183	0
2025-12-22	0.415	0.415	0.415	0.415	0.183	3,417
2025-12-19	0.415	0.415	0.415	0.415	0.183	104,673
2025-12-18	0.415	0.415	0.415	0.415	0.183	3,513
2025-12-17	0.420	0.425	0.415	0.425	0.187	56,831
2025-12-16	0.415	0.420	0.415	0.420	0.185	24,750
2025-12-15	0.415	0.415	0.415	0.415	0.183	1,500
2025-12-12	0.420	0.420	0.415	0.415	0.183	1,699
2025-12-11	0.420	0.430	0.420	0.420	0.185	5,295
2025-12-10	0.420	0.425	0.420	0.420	0.185	2,502
2025-12-09	0.425	0.425	0.425	0.425	0.187	0
2025-12-08	0.425	0.425	0.420	0.425	0.187	12,383
2025-12-05	0.420	0.420	0.420	0.420	0.185	1,334
2025-12-04	0.420	0.420	0.420	0.420	0.185	6,465
2025-12-03	0.420	0.425	0.420	0.420	0.185	749
2025-12-02	0.420	0.420	0.420	0.420	0.185	10,103
2025-12-01	0.420	0.420	0.420	0.420	0.185	747
2025-11-28	0.420	0.420	0.420	0.420	0.185	0
2025-11-27	0.420	0.420	0.420	0.420	0.185	524
2025-11-26	0.430	0.430	0.430	0.430	0.189	0
2025-11-25	0.415	0.430	0.415	0.430	0.189	4,226
2025-11-24	0.420	0.420	0.415	0.415	0.183	8,089
2025-11-21	0.420	0.420	0.420	0.420	0.185	4,818
2025-11-20	0.425	0.425	0.420	0.420	0.185	8,605
2025-11-19	0.420	0.420	0.420	0.420	0.185	0
2025-11-18	0.420	0.420	0.420	0.420	0.185	50,690
2025-11-17	0.410	0.410	0.410	0.410	0.180	0
2025-11-14	0.410	0.410	0.410	0.410	0.180	10,000
2025-11-13	0.415	0.415	0.410	0.410	0.180	2,301
2025-11-12	0.410	0.410	0.410	0.410	0.180	0
2025-11-11	0.410	0.410	0.410	0.410	0.180	0
2025-11-10	0.410	0.410	0.410	0.410	0.180	0
2025-11-07	0.410	0.410	0.410	0.410	0.180	0
2025-11-06	0.410	0.410	0.410	0.410	0.180	5,318

← NewerPage 4 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.