First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.006	0.007	0.006	0.006	0.120	542,726
2026-07-27	0.007	0.007	0.006	0.006	0.120	561,089
2026-07-24	0.007	0.007	0.007	0.007	0.140	0
2026-07-23	0.007	0.007	0.007	0.007	0.140	528,652
2026-07-22	0.007	0.007	0.007	0.007	0.140	0
2026-07-21	0.007	0.007	0.007	0.007	0.140	18,510
2026-07-20	0.007	0.007	0.007	0.007	0.140	0
2026-07-17	0.007	0.007	0.007	0.007	0.140	762,500
2026-07-16	0.007	0.007	0.007	0.007	0.140	252,352
2026-07-15	0.007	0.007	0.007	0.007	0.140	317,873
2026-07-14	0.008	0.008	0.007	0.007	0.140	4,639
2026-07-13	0.008	0.008	0.007	0.008	0.150	271,992
2026-07-10	0.008	0.008	0.008	0.008	0.160	103,845
2026-07-09	0.008	0.008	0.008	0.008	0.160	1,005
2026-07-08	0.008	0.008	0.008	0.008	0.160	0
2026-07-07	0.008	0.008	0.008	0.008	0.160	0
2026-07-06	0.009	0.009	0.007	0.008	0.160	137,493
2026-07-03	0.008	0.008	0.008	0.008	0.160	5,814
2026-07-02	0.009	0.009	0.008	0.008	0.160	35,340
2026-07-01	0.008	0.009	0.008	0.009	0.180	518,077
2026-06-30	0.008	0.008	0.007	0.008	0.160	37,356
2026-06-29	0.008	0.008	0.008	0.008	0.160	355,856
2026-06-26	0.007	0.007	0.007	0.007	0.140	0
2026-06-25	0.007	0.007	0.007	0.007	0.140	0
2026-06-24	0.007	0.007	0.007	0.007	0.140	110,397
2026-06-23	0.007	0.007	0.007	0.007	0.140	49,067
2026-06-22	0.008	0.008	0.008	0.008	0.160	22,141
2026-06-19	0.008	0.008	0.008	0.008	0.160	79,575
2026-06-18	0.008	0.008	0.007	0.008	0.160	13,287
2026-06-17	0.008	0.008	0.007	0.008	0.160	314,135
2026-06-16	0.009	0.009	0.008	0.009	0.170	6,087
2026-06-15	0.008	0.009	0.007	0.009	0.180	558,823
2026-06-12	0.007	0.007	0.007	0.007	0.140	6,629
2026-06-11	0.007	0.007	0.006	0.007	0.140	228,353
2026-06-10	0.007	0.008	0.007	0.008	0.150	106,936
2026-06-09	0.008	0.008	0.007	0.007	0.140	648,451
2026-06-05	0.008	0.008	0.008	0.008	0.160	75,000
2026-06-04	0.009	0.009	0.009	0.009	0.180	0
2026-06-03	0.009	0.009	0.009	0.009	0.180	98,156
2026-06-02	0.009	0.011	0.009	0.010	0.200	100,969
2026-06-01	0.009	0.009	0.009	0.009	0.180	9,030
2026-05-29	0.008	0.010	0.008	0.009	0.180	330,981
2026-05-28	0.008	0.008	0.008	0.008	0.160	0
2026-05-27	0.008	0.008	0.008	0.008	0.160	562
2026-05-26	0.008	0.008	0.008	0.008	0.160	12,406
2026-05-25	0.008	0.008	0.008	0.008	0.160	0
2026-05-22	0.008	0.008	0.008	0.008	0.160	179,149
2026-05-21	0.008	0.008	0.007	0.008	0.160	186,612
2026-05-20	0.008	0.008	0.008	0.008	0.160	12,735
2026-05-19	0.008	0.008	0.008	0.008	0.160	39,400
2026-05-18	0.009	0.009	0.008	0.008	0.160	215,848
2026-05-15	0.010	0.010	0.009	0.010	0.190	49,809
2026-05-14	0.010	0.010	0.010	0.010	0.200	0
2026-05-13	0.009	0.010	0.009	0.010	0.200	7,107
2026-05-12	0.010	0.010	0.009	0.009	0.180	169,860
2026-05-11	0.009	0.010	0.009	0.010	0.200	43,586
2026-05-08	0.009	0.009	0.009	0.009	0.180	48,681
2026-05-07	0.009	0.009	0.009	0.009	0.180	54,432
2026-05-06	0.009	0.009	0.009	0.009	0.180	12,608
2026-05-05	0.010	0.010	0.010	0.010	0.200	40

← NewerPage 2 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.