First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.002	0.002	0.002	0.002	0.040	292
2024-06-11	0.003	0.003	0.003	0.003	0.050	30,033
2024-06-07	0.003	0.003	0.003	0.003	0.060	10,000
2024-06-06	0.003	0.003	0.003	0.003	0.060	688,251
2024-06-05	0.003	0.003	0.003	0.003	0.060	2,500
2024-06-04	0.003	0.003	0.003	0.003	0.060	7,500
2024-06-03	0.003	0.003	0.003	0.003	0.060	1,250
2024-05-31	0.003	0.003	0.003	0.003	0.060	50,000
2024-05-30	0.003	0.003	0.003	0.003	0.060	0
2024-05-29	0.003	0.003	0.003	0.003	0.060	5,000
2024-05-28	0.004	0.004	0.004	0.004	0.070	0
2024-05-27	0.004	0.004	0.004	0.004	0.070	14,989
2024-05-24	0.004	0.004	0.004	0.004	0.080	29,092
2024-05-23	0.004	0.004	0.004	0.004	0.070	0
2024-05-22	0.004	0.004	0.004	0.004	0.070	1,967
2024-05-21	0.004	0.004	0.004	0.004	0.080	207,066
2024-05-20	0.004	0.004	0.004	0.004	0.080	212,425
2024-05-17	0.003	0.004	0.003	0.004	0.080	733,439
2024-05-16	0.005	0.006	0.004	0.004	0.080	1,277,713
2024-05-15	0.005	0.008	0.005	0.005	0.100	3,723,758
2024-05-14	0.004	0.007	0.004	0.005	0.100	7,420,056
2024-05-13	0.003	0.005	0.003	0.004	0.080	5,521,958
2024-05-10	0.002	0.003	0.002	0.003	0.060	2,523,940
2024-05-09	0.003	0.003	0.002	0.002	0.040	788,919
2024-05-08	0.002	0.002	0.002	0.002	0.040	50,000
2024-05-07	0.002	0.002	0.002	0.002	0.040	168
2024-05-06	0.002	0.002	0.002	0.002	0.040	125,000
2024-05-03	0.002	0.002	0.002	0.002	0.040	25,533
2024-05-02	0.002	0.002	0.002	0.002	0.040	250,000
2024-05-01	0.002	0.002	0.002	0.002	0.040	0
2024-04-30	0.002	0.002	0.002	0.002	0.040	12,512
2024-04-29	0.003	0.003	0.002	0.002	0.040	119,246
2024-04-26	0.002	0.002	0.001	0.001	0.020	65,018
2024-04-24	0.001	0.002	0.001	0.002	0.040	50,185
2024-04-23	0.002	0.002	0.002	0.002	0.040	52,671
2024-04-22	0.002	0.002	0.002	0.002	0.040	232,227
2024-04-19	0.002	0.002	0.002	0.002	0.040	271,085
2024-04-18	0.002	0.002	0.002	0.002	0.040	0
2024-04-17	0.002	0.002	0.002	0.002	0.040	24,751
2024-04-16	0.002	0.002	0.002	0.002	0.040	12,501
2024-04-15	0.002	0.002	0.002	0.002	0.040	12,525
2024-04-12	0.002	0.002	0.002	0.002	0.040	75,342
2024-04-11	0.002	0.002	0.002	0.002	0.040	66,000
2024-04-10	0.002	0.002	0.002	0.002	0.040	42,225
2024-04-09	0.002	0.002	0.002	0.002	0.040	0
2024-04-08	0.002	0.002	0.002	0.002	0.040	62,500
2024-04-05	0.002	0.002	0.002	0.002	0.040	22,395
2024-04-04	0.002	0.002	0.002	0.002	0.040	0
2024-04-03	0.002	0.002	0.002	0.002	0.040	0
2024-04-02	0.002	0.002	0.002	0.002	0.040	50,000
2024-03-28	0.002	0.002	0.002	0.002	0.040	0
2024-03-27	0.002	0.002	0.002	0.002	0.040	75,808
2024-03-26	0.003	0.003	0.003	0.003	0.050	0
2024-03-25	0.003	0.003	0.003	0.003	0.050	18,500
2024-03-22	0.002	0.002	0.002	0.002	0.040	50,000
2024-03-21	0.002	0.002	0.002	0.002	0.040	0
2024-03-20	0.002	0.002	0.002	0.002	0.040	0
2024-03-19	0.002	0.002	0.002	0.002	0.040	0
2024-03-18	0.002	0.002	0.002	0.002	0.040	1,700
2024-03-15	0.002	0.002	0.002	0.002	0.040	169,501

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.