First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.010	0.010	0.010	0.010	0.200	0
2022-07-18	0.011	0.011	0.010	0.010	0.200	49,850
2022-07-15	0.010	0.010	0.010	0.010	0.200	4,590
2022-07-14	0.010	0.010	0.010	0.010	0.200	133,334
2022-07-13	0.011	0.011	0.011	0.011	0.220	0
2022-07-12	0.011	0.011	0.011	0.011	0.220	22,645
2022-07-11	0.011	0.011	0.011	0.011	0.220	0
2022-07-08	0.011	0.011	0.011	0.011	0.220	0
2022-07-07	0.011	0.011	0.011	0.011	0.220	12,977
2022-07-06	0.011	0.011	0.011	0.011	0.220	4,043
2022-07-05	0.011	0.011	0.011	0.011	0.220	12,775
2022-07-04	0.010	0.012	0.010	0.011	0.220	80,560
2022-07-01	0.010	0.010	0.010	0.010	0.200	68,838
2022-06-30	0.010	0.011	0.010	0.010	0.200	92,669
2022-06-29	0.011	0.011	0.010	0.010	0.200	33,734
2022-06-28	0.011	0.011	0.010	0.010	0.200	29,731
2022-06-27	0.011	0.012	0.011	0.011	0.220	48,097
2022-06-24	0.012	0.012	0.011	0.011	0.220	59,201
2022-06-23	0.011	0.012	0.011	0.012	0.240	37,545
2022-06-22	0.012	0.013	0.011	0.011	0.220	123,384
2022-06-21	0.013	0.014	0.012	0.012	0.240	102,833
2022-06-20	0.013	0.013	0.012	0.012	0.240	31,135
2022-06-17	0.013	0.013	0.013	0.013	0.260	15,250
2022-06-16	0.013	0.013	0.012	0.012	0.240	187,871
2022-06-15	0.013	0.013	0.012	0.012	0.240	70,895
2022-06-14	0.012	0.012	0.012	0.012	0.240	96,764
2022-06-10	0.012	0.013	0.012	0.012	0.240	82,549
2022-06-09	0.014	0.014	0.012	0.012	0.240	221,572
2022-06-08	0.015	0.015	0.013	0.013	0.260	136,478
2022-06-07	0.016	0.016	0.015	0.016	0.320	35,999
2022-06-06	0.014	0.016	0.013	0.015	0.300	650,005
2022-06-03	0.012	0.012	0.012	0.012	0.240	10,000
2022-06-02	0.013	0.013	0.012	0.013	0.260	113,020
2022-06-01	0.013	0.013	0.013	0.013	0.260	0
2022-05-31	0.013	0.013	0.012	0.013	0.260	114,605
2022-05-30	0.012	0.013	0.012	0.013	0.260	20,887
2022-05-27	0.013	0.013	0.013	0.013	0.260	21,250
2022-05-26	0.013	0.013	0.013	0.013	0.260	10,340
2022-05-25	0.013	0.013	0.013	0.013	0.260	38,921
2022-05-24	0.013	0.013	0.013	0.013	0.260	3,594
2022-05-23	0.013	0.013	0.013	0.013	0.260	36,066
2022-05-20	0.013	0.013	0.013	0.013	0.260	0
2022-05-19	0.013	0.013	0.013	0.013	0.260	12,000
2022-05-18	0.012	0.012	0.012	0.012	0.240	28,452
2022-05-17	0.012	0.012	0.011	0.012	0.240	49,406
2022-05-16	0.012	0.012	0.012	0.012	0.240	119,827
2022-05-13	0.013	0.013	0.013	0.013	0.260	50,000
2022-05-12	0.013	0.013	0.013	0.013	0.260	45,000
2022-05-11	0.013	0.014	0.013	0.013	0.260	58,762
2022-05-10	0.012	0.013	0.012	0.013	0.260	92,496
2022-05-09	0.013	0.013	0.012	0.012	0.240	50,890
2022-05-06	0.013	0.013	0.013	0.013	0.260	9,170
2022-05-05	0.013	0.013	0.013	0.013	0.260	2,879
2022-05-04	0.012	0.013	0.011	0.013	0.260	177,049
2022-05-03	0.012	0.013	0.012	0.012	0.240	30,482
2022-05-02	0.014	0.014	0.012	0.012	0.240	169,661
2022-04-29	0.015	0.015	0.014	0.014	0.280	173,763
2022-04-28	0.015	0.015	0.015	0.015	0.300	11,537
2022-04-27	0.014	0.015	0.014	0.015	0.290	20,000
2022-04-26	0.014	0.014	0.014	0.014	0.280	7,358

← NewerPage 19 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.