First Au Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 10,239 |
| 2024-03-13 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 2,628,757 |
| 2024-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-03-11 | 0.003 | 0.003 | 0.002 | 0.003 | 0.060 | 53,053 |
| 2024-03-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 1,643 |
| 2024-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 31,912 |
| 2024-03-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-02-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 16,666 |
| 2024-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 7,669 |
| 2024-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 11,635 |
| 2024-02-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 25,000 |
| 2024-02-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-02-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 1,593 |
| 2024-02-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 45,000 |
| 2024-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 19,990 |
| 2024-02-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 143,440 |
| 2024-02-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-02-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-02-14 | 0.003 | 0.004 | 0.003 | 0.003 | 0.060 | 998,519 |
| 2024-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 3,250 |
| 2024-02-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 33,084 |
| 2024-02-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 65,510 |
| 2024-02-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 16,500 |
| 2024-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 26,750 |
| 2024-02-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-02-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-02-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-01-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 307 |
| 2024-01-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-01-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-01-25 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 77,172 |
| 2024-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 307,058 |
| 2024-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 2,250 |
| 2024-01-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 6,250 |
| 2024-01-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 19,853 |
| 2024-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 165,000 |
| 2024-01-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 0 |
| 2024-01-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 0 |
| 2024-01-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 0 |
| 2024-01-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 0 |
| 2024-01-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 89,813 |
| 2024-01-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 842,958 |
| 2024-01-08 | 0.004 | 0.004 | 0.003 | 0.003 | 0.060 | 31,281 |
| 2024-01-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 1,313,500 |
| 2024-01-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 24,813 |
| 2024-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-12-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 1,378 |
| 2023-12-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 31,063 |
| 2023-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 33,443 |
| 2023-12-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 301,264 |
| 2023-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-12-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 273,578 |
| 2023-12-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 13,333 |
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.