FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.420	0.420	0.405	0.405	0.178	1,086
2025-11-04	0.415	0.415	0.415	0.415	0.183	13,241
2025-11-03	0.405	0.405	0.405	0.405	0.178	18,286
2025-10-31	0.405	0.405	0.405	0.405	0.178	3,180
2025-10-30	0.415	0.415	0.405	0.405	0.178	156,145
2025-10-29	0.425	0.425	0.410	0.410	0.180	4,317
2025-10-28	0.420	0.420	0.420	0.420	0.185	0
2025-10-27	0.420	0.420	0.420	0.420	0.185	6,000
2025-10-24	0.425	0.425	0.410	0.410	0.180	17,696
2025-10-23	0.400	0.400	0.400	0.400	0.176	0
2025-10-22	0.400	0.410	0.400	0.400	0.176	731,134
2025-10-21	0.408	0.415	0.400	0.400	0.176	336,281
2025-10-20	0.420	0.420	0.410	0.415	0.183	197,680
2025-10-17	0.430	0.430	0.420	0.420	0.185	374,580
2025-10-16	0.430	0.430	0.430	0.430	0.189	1,873
2025-10-15	0.440	0.440	0.440	0.440	0.194	1
2025-10-14	0.430	0.435	0.430	0.435	0.191	199,667
2025-10-13	0.430	0.430	0.430	0.430	0.189	109,782
2025-10-10	0.430	0.450	0.430	0.445	0.196	93,886
2025-10-09	0.420	0.420	0.420	0.420	0.185	101,542
2025-10-08	0.420	0.420	0.420	0.420	0.185	0
2025-10-07	0.420	0.420	0.420	0.420	0.185	155,638
2025-10-06	0.425	0.430	0.425	0.430	0.189	4,564
2025-10-03	0.420	0.420	0.420	0.420	0.185	153,106
2025-10-02	0.420	0.420	0.420	0.420	0.185	101,201
2025-10-01	0.420	0.425	0.420	0.425	0.187	100,012
2025-09-30	0.420	0.425	0.420	0.425	0.187	76,445
2025-09-29	0.420	0.440	0.420	0.435	0.191	87,880
2025-09-26	0.420	0.435	0.420	0.435	0.191	86,439
2025-09-25	0.420	0.435	0.420	0.430	0.189	39,892
2025-09-24	0.425	0.425	0.420	0.420	0.185	5,801
2025-09-23	0.420	0.425	0.420	0.425	0.187	3,452
2025-09-22	0.445	0.445	0.445	0.445	0.196	0
2025-09-19	0.460	0.465	0.445	0.445	0.196	150,179
2025-09-18	0.450	0.450	0.440	0.440	0.194	7,966
2025-09-17	0.405	0.450	0.405	0.450	0.198	162,012
2025-09-16	0.420	0.420	0.420	0.420	0.185	59,999
2025-09-15	0.405	0.405	0.400	0.400	0.176	3,361
2025-09-12	0.400	0.400	0.400	0.400	0.176	5,272
2025-09-11	0.425	0.425	0.425	0.425	0.187	1
2025-09-10	0.410	0.425	0.410	0.425	0.187	50,403
2025-09-09	0.405	0.405	0.400	0.400	0.176	4,912
2025-09-08	0.420	0.420	0.415	0.415	0.183	3,097
2025-09-05	0.420	0.420	0.405	0.405	0.178	7,795
2025-09-04	0.420	0.420	0.420	0.420	0.185	27,616
2025-09-03	0.428	0.428	0.420	0.420	0.185	219
2025-09-02	0.420	0.440	0.420	0.440	0.194	6,689
2025-09-01	0.440	0.440	0.420	0.420	0.185	20,555
2025-08-29	0.430	0.480	0.420	0.460	0.202	41,995
2025-08-28	0.410	0.430	0.410	0.430	0.189	45,720
2025-08-27	0.395	0.405	0.395	0.405	0.178	164,425
2025-08-26	0.415	0.415	0.395	0.395	0.174	11,343
2025-08-25	0.390	0.390	0.390	0.390	0.172	3,809
2025-08-22	0.390	0.390	0.390	0.390	0.172	3,793
2025-08-21	0.390	0.390	0.390	0.390	0.172	27,890
2025-08-20	0.390	0.390	0.390	0.390	0.172	0
2025-08-19	0.410	0.410	0.390	0.390	0.172	21,610
2025-08-18	0.390	0.390	0.390	0.390	0.172	1,739
2025-08-15	0.390	0.390	0.390	0.390	0.172	1,000
2025-08-14	0.400	0.405	0.400	0.405	0.178	31,351

← NewerPage 5 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.