First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.003	0.003	0.002	0.003	0.060	42,997
2023-06-29	0.003	0.003	0.003	0.003	0.050	12,500
2023-06-28	0.003	0.003	0.003	0.003	0.050	17,512
2023-06-27	0.003	0.003	0.003	0.003	0.050	63,199
2023-06-26	0.003	0.003	0.002	0.002	0.040	16,250
2023-06-23	0.003	0.003	0.003	0.003	0.060	60,943
2023-06-22	0.003	0.003	0.003	0.003	0.060	109,166
2023-06-21	0.003	0.003	0.003	0.003	0.060	1,211,678
2023-06-20	0.003	0.003	0.003	0.003	0.060	25,000
2023-06-19	0.004	0.004	0.003	0.003	0.060	156,759
2023-06-16	0.004	0.004	0.003	0.003	0.060	163,420
2023-06-15	0.004	0.004	0.004	0.004	0.080	60,000
2023-06-14	0.004	0.004	0.004	0.004	0.080	15,638
2023-06-13	0.004	0.004	0.004	0.004	0.080	84,575
2023-06-09	0.004	0.004	0.004	0.004	0.080	327,512
2023-06-08	0.004	0.004	0.004	0.004	0.080	2,685,195
2023-06-07	0.004	0.004	0.004	0.004	0.070	0
2023-06-06	0.003	0.004	0.003	0.004	0.070	34,178
2023-06-05	0.004	0.004	0.004	0.004	0.070	0
2023-06-02	0.004	0.004	0.004	0.004	0.070	0
2023-06-01	0.004	0.004	0.004	0.004	0.070	135,858
2023-05-31	0.003	0.004	0.003	0.004	0.070	1,348,306
2023-05-30	0.004	0.004	0.004	0.004	0.070	47,500
2023-05-29	0.004	0.004	0.004	0.004	0.070	55,912
2023-05-26	0.004	0.004	0.004	0.004	0.080	211,323
2023-05-25	0.003	0.004	0.003	0.004	0.070	71,666
2023-05-24	0.004	0.004	0.003	0.004	0.070	52,506
2023-05-23	0.004	0.004	0.004	0.004	0.080	6,250
2023-05-22	0.004	0.004	0.004	0.004	0.070	12,500
2023-05-19	0.004	0.004	0.003	0.003	0.060	17,750
2023-05-18	0.003	0.004	0.003	0.003	0.060	634,510
2023-05-17	0.004	0.004	0.003	0.003	0.060	685,166
2023-05-16	0.003	0.004	0.003	0.004	0.070	908,970
2023-05-15	0.004	0.004	0.004	0.004	0.070	22,500
2023-05-12	0.004	0.004	0.004	0.004	0.070	56,300
2023-05-11	0.004	0.004	0.003	0.003	0.060	123,448
2023-05-10	0.003	0.004	0.003	0.004	0.070	50,756
2023-05-09	0.004	0.004	0.003	0.004	0.070	61,401
2023-05-08	0.003	0.003	0.003	0.003	0.060	2,125
2023-05-05	0.004	0.004	0.004	0.004	0.070	0
2023-05-04	0.004	0.004	0.003	0.004	0.070	42,312
2023-05-03	0.003	0.003	0.003	0.003	0.060	0
2023-05-02	0.003	0.003	0.003	0.003	0.060	25,000
2023-05-01	0.004	0.004	0.004	0.004	0.080	37,550
2023-04-28	0.005	0.005	0.004	0.004	0.080	1,273,575
2023-04-27	0.006	0.006	0.005	0.006	0.110	103,383
2023-04-26	0.006	0.006	0.006	0.006	0.120	187,526
2023-04-24	0.006	0.007	0.006	0.006	0.120	221,356
2023-04-21	0.007	0.007	0.006	0.006	0.120	43,326
2023-04-20	0.007	0.007	0.007	0.007	0.140	229,163
2023-04-19	0.007	0.007	0.007	0.007	0.140	449,900
2023-04-18	0.006	0.007	0.006	0.007	0.140	39,626
2023-04-17	0.007	0.007	0.006	0.007	0.140	67,941
2023-04-14	0.006	0.007	0.006	0.007	0.140	96,955
2023-04-13	0.006	0.006	0.006	0.006	0.120	815,903
2023-04-12	0.006	0.006	0.006	0.006	0.120	2
2023-04-11	0.006	0.006	0.006	0.006	0.120	15,742
2023-04-06	0.005	0.005	0.005	0.005	0.100	0
2023-04-05	0.005	0.005	0.005	0.005	0.100	46,500
2023-04-04	0.005	0.005	0.005	0.005	0.100	541,244

← NewerPage 15 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.