FAR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.305	0.320	0.305	0.315	0.315	14,820
2026-10-15	0.305	0.305	0.305	0.305	0.305	1,506
2026-10-14	0.310	0.315	0.310	0.315	0.315	1,717
2026-10-13	0.315	0.315	0.310	0.315	0.315	5,036
2026-10-12	0.310	0.310	0.310	0.310	0.310	2,260
2026-10-09	0.305	0.315	0.305	0.305	0.305	6,622
2026-10-08	0.315	0.315	0.310	0.310	0.310	5,982
2026-10-07	0.310	0.315	0.305	0.315	0.315	14,233
2026-10-06	0.310	0.310	0.310	0.310	0.310	5,906
2026-10-05	0.310	0.310	0.310	0.310	0.310	7,642
2026-10-02	0.310	0.313	0.310	0.310	0.310	18,467
2026-10-01	0.305	0.310	0.305	0.310	0.310	666
2026-09-30	0.310	0.310	0.305	0.305	0.305	7,637
2026-09-29	0.310	0.310	0.300	0.300	0.300	2,100
2026-09-28	0.310	0.315	0.305	0.315	0.315	4,594
2026-09-25	0.305	0.305	0.300	0.300	0.300	12,030
2026-09-24	0.310	0.325	0.300	0.300	0.300	101,839
2026-09-23	0.305	0.305	0.300	0.300	0.300	8,502
2026-09-22	0.295	0.300	0.295	0.300	0.300	60,477
2026-09-21	0.305	0.305	0.305	0.305	0.305	0
2026-09-18	0.295	0.305	0.290	0.305	0.305	36,446
2026-09-17	0.295	0.295	0.295	0.295	0.295	0
2026-09-16	0.300	0.300	0.295	0.295	0.295	1,065,900
2026-09-15	0.295	0.295	0.295	0.295	0.295	88,457
2026-09-14	0.295	0.295	0.290	0.290	0.290	12,202
2026-09-11	0.290	0.290	0.290	0.290	0.290	32,855
2026-09-10	0.293	0.295	0.290	0.290	0.290	14,657
2026-09-09	0.295	0.300	0.290	0.300	0.300	20,171
2026-09-08	0.290	0.290	0.290	0.290	0.290	4,718
2026-09-07	0.290	0.290	0.290	0.290	0.290	30,150
2026-09-04	0.295	0.300	0.290	0.290	0.290	113,505
2026-09-03	0.285	0.285	0.285	0.285	0.285	43,205
2026-09-02	0.293	0.293	0.285	0.285	0.285	13,338
2026-09-01	0.295	0.300	0.295	0.295	0.295	1,729,953
2026-08-31	0.300	0.303	0.290	0.300	0.300	1,634,749
2026-08-28	0.300	0.300	0.300	0.300	0.300	0
2026-08-27	0.300	0.300	0.300	0.300	0.300	244,109
2026-08-26	0.305	0.305	0.300	0.300	0.300	4,389
2026-08-25	0.300	0.300	0.300	0.300	0.300	4,150
2026-08-24	0.300	0.300	0.300	0.300	0.300	15,971
2026-08-21	0.300	0.300	0.300	0.300	0.300	1,353
2026-08-20	0.300	0.300	0.300	0.300	0.300	5,972
2026-08-19	0.305	0.305	0.300	0.300	0.300	223,327
2026-08-18	0.300	0.300	0.300	0.300	0.300	11,024
2026-08-17	0.300	0.300	0.300	0.300	0.300	10,092
2026-08-14	0.300	0.300	0.300	0.300	0.300	0
2026-08-13	0.305	0.305	0.300	0.300	0.300	3,649
2026-08-12	0.305	0.305	0.300	0.305	0.305	7,103
2026-08-11	0.300	0.300	0.300	0.300	0.300	10,425
2026-08-10	0.305	0.305	0.300	0.300	0.300	10,936
2026-08-07	0.295	0.305	0.290	0.305	0.305	83,401
2026-08-06	0.290	0.290	0.290	0.290	0.290	0
2026-08-05	0.290	0.290	0.290	0.290	0.290	0
2026-08-04	0.290	0.290	0.290	0.290	0.290	7,675
2026-08-03	0.290	0.290	0.290	0.290	0.290	0
2026-07-31	0.290	0.290	0.290	0.290	0.290	0
2026-07-30	0.295	0.295	0.290	0.290	0.290	95,815
2026-07-29	0.295	0.295	0.290	0.290	0.290	7,710
2026-07-28	0.290	0.290	0.290	0.290	0.290	3,951
2026-07-27	0.290	0.295	0.288	0.290	0.290	19,348

Page 1 of 22 · 1,267 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.