FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.400	0.405	0.400	0.405	0.178	31,351
2025-08-13	0.390	0.390	0.390	0.390	0.172	4,089
2025-08-12	0.390	0.390	0.390	0.390	0.172	3,435
2025-08-11	0.390	0.395	0.390	0.395	0.174	38,873
2025-08-08	0.390	0.390	0.390	0.390	0.172	0
2025-08-07	0.390	0.390	0.390	0.390	0.172	51,751
2025-08-06	0.395	0.400	0.390	0.400	0.176	154,639
2025-08-05	0.390	0.390	0.390	0.390	0.172	50,001
2025-08-04	0.390	0.395	0.390	0.395	0.174	115
2025-08-01	0.415	0.415	0.415	0.415	0.183	0
2025-07-31	0.415	0.415	0.400	0.415	0.183	5,610
2025-07-30	0.390	0.390	0.390	0.390	0.172	1
2025-07-29	0.390	0.390	0.390	0.390	0.172	100,091
2025-07-28	0.420	0.420	0.390	0.390	0.172	31,454
2025-07-25	0.410	0.420	0.390	0.390	0.172	36,601
2025-07-24	0.410	0.410	0.410	0.410	0.180	50,952
2025-07-23	0.400	0.410	0.390	0.410	0.180	32,151
2025-07-22	0.390	0.400	0.380	0.400	0.176	72,166
2025-07-21	0.380	0.390	0.380	0.390	0.172	58,144
2025-07-18	0.370	0.370	0.370	0.370	0.163	0
2025-07-17	0.370	0.370	0.370	0.370	0.163	12,704
2025-07-16	0.365	0.365	0.365	0.365	0.161	404
2025-07-15	0.380	0.380	0.365	0.380	0.167	62,013
2025-07-14	0.360	0.385	0.360	0.380	0.167	131,075
2025-07-11	0.355	0.355	0.350	0.350	0.154	13,002
2025-07-10	0.355	0.355	0.355	0.355	0.156	0
2025-07-09	0.350	0.360	0.350	0.355	0.156	25,998
2025-07-08	0.350	0.350	0.350	0.350	0.154	0
2025-07-07	0.360	0.360	0.345	0.350	0.154	715,932
2025-07-04	0.360	0.360	0.360	0.360	0.158	0
2025-07-03	0.360	0.360	0.360	0.360	0.158	0
2025-07-02	0.360	0.360	0.360	0.360	0.158	2,610
2025-07-01	0.360	0.360	0.360	0.360	0.158	623
2025-06-30	0.368	0.370	0.355	0.370	0.163	50,627
2025-06-27	0.370	0.370	0.360	0.370	0.163	106,837
2025-06-26	0.380	0.380	0.370	0.370	0.163	75,321
2025-06-25	0.380	0.380	0.375	0.375	0.165	81,590
2025-06-24	0.385	0.385	0.380	0.385	0.169	48,362
2025-06-23	0.385	0.390	0.385	0.385	0.169	55,583
2025-06-20	0.385	0.385	0.385	0.385	0.169	10,603
2025-06-19	0.400	0.400	0.385	0.385	0.169	10,893
2025-06-18	0.380	0.400	0.380	0.400	0.176	199,561
2025-06-17	0.385	0.385	0.380	0.380	0.167	10,343
2025-06-16	0.380	0.400	0.380	0.395	0.174	13,824
2025-06-13	0.390	0.390	0.390	0.390	0.172	72,178
2025-06-12	0.380	0.390	0.380	0.380	0.167	4,001
2025-06-11	0.385	0.385	0.370	0.370	0.163	30,450
2025-06-10	0.390	0.390	0.385	0.385	0.169	15,202
2025-06-06	0.390	0.390	0.390	0.390	0.172	5,708
2025-06-05	0.380	0.380	0.380	0.380	0.167	36,425
2025-06-04	0.450	0.450	0.380	0.380	0.167	44,354
2025-06-03	0.465	0.475	0.455	0.465	0.169	57,005
2025-06-02	0.450	0.490	0.450	0.480	0.175	192,174
2025-05-30	0.450	0.470	0.450	0.460	0.168	14,101
2025-05-29	0.460	0.460	0.450	0.450	0.164	14,657
2025-05-28	0.480	0.490	0.440	0.450	0.164	204,934
2025-05-27	0.495	0.495	0.480	0.480	0.175	6,099
2025-05-26	0.480	0.480	0.480	0.480	0.175	3,910
2025-05-23	0.485	0.485	0.480	0.480	0.175	3,978
2025-05-22	0.485	0.485	0.485	0.485	0.177	6,021

← NewerPage 6 of 22 · 1,268 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.