First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.010	0.010	0.010	0.010	0.200	40
2026-05-04	0.010	0.010	0.010	0.010	0.200	0
2026-05-01	0.010	0.010	0.010	0.010	0.200	89,065
2026-04-30	0.010	0.010	0.010	0.010	0.200	26,609
2026-04-29	0.011	0.011	0.011	0.011	0.220	20,799
2026-04-28	0.010	0.010	0.010	0.010	0.200	349,823
2026-04-27	0.010	0.010	0.010	0.010	0.200	0
2026-04-24	0.010	0.010	0.010	0.010	0.200	243,818
2026-04-23	0.011	0.011	0.010	0.010	0.200	209,283
2026-04-22	0.011	0.011	0.010	0.010	0.200	228,141
2026-04-21	0.012	0.012	0.011	0.011	0.220	153,745
2026-04-20	0.012	0.012	0.012	0.012	0.230	42,624
2026-04-17	0.012	0.012	0.011	0.012	0.240	173,601
2026-04-16	0.012	0.012	0.012	0.012	0.240	178,473
2026-04-15	0.011	0.012	0.011	0.012	0.240	311,233
2026-04-14	0.011	0.011	0.011	0.011	0.220	13,650
2026-04-13	0.011	0.011	0.010	0.011	0.210	194,198
2026-04-10	0.011	0.011	0.011	0.011	0.220	60,264
2026-04-09	0.012	0.012	0.011	0.011	0.220	322,266
2026-04-08	0.012	0.014	0.012	0.012	0.240	2,103,028
2026-04-07	0.013	0.013	0.011	0.012	0.240	208,365
2026-04-02	0.014	0.014	0.012	0.013	0.260	348,866
2026-04-01	0.013	0.014	0.013	0.013	0.260	213,602
2026-03-31	0.012	0.013	0.012	0.013	0.260	51,529
2026-03-30	0.012	0.012	0.012	0.012	0.240	191,118
2026-03-27	0.012	0.013	0.012	0.013	0.260	20,501
2026-03-26	0.013	0.013	0.013	0.013	0.260	10,000
2026-03-25	0.011	0.013	0.011	0.013	0.260	345,504
2026-03-24	0.011	0.011	0.010	0.010	0.200	338,201
2026-03-23	0.013	0.013	0.010	0.011	0.220	1,066,788
2026-03-20	0.013	0.013	0.012	0.013	0.260	126,089
2026-03-19	0.014	0.014	0.013	0.013	0.260	199,779
2026-03-18	0.014	0.015	0.014	0.015	0.300	336,529
2026-03-17	0.015	0.015	0.014	0.015	0.300	204,723
2026-03-16	0.015	0.016	0.015	0.015	0.300	364,655
2026-03-13	0.015	0.016	0.015	0.016	0.320	22,364
2026-03-12	0.016	0.016	0.015	0.016	0.320	146,039
2026-03-11	0.016	0.019	0.015	0.016	0.320	1,166,537
2026-03-10	0.015	0.016	0.015	0.016	0.320	61,068
2026-03-09	0.015	0.016	0.015	0.016	0.310	4,325
2026-03-06	0.016	0.016	0.015	0.016	0.320	37,737
2026-03-05	0.015	0.016	0.015	0.016	0.320	366,625
2026-03-04	0.016	0.017	0.015	0.015	0.300	227,348
2026-03-03	0.017	0.017	0.016	0.017	0.340	63,311
2026-03-02	0.016	0.017	0.016	0.017	0.340	233,420
2026-02-27	0.017	0.017	0.016	0.016	0.320	107,831
2026-02-26	0.016	0.017	0.016	0.016	0.320	62,943
2026-02-25	0.018	0.018	0.016	0.016	0.320	141,841
2026-02-24	0.018	0.018	0.017	0.017	0.340	403,598
2026-02-23	0.016	0.016	0.015	0.016	0.320	148,479
2026-02-20	0.017	0.017	0.016	0.016	0.320	110,232
2026-02-19	0.017	0.019	0.017	0.017	0.340	223,060
2026-02-18	0.019	0.019	0.017	0.017	0.340	349,339
2026-02-17	0.019	0.019	0.018	0.018	0.360	134,960
2026-02-16	0.019	0.019	0.017	0.018	0.360	71,583
2026-02-13	0.019	0.019	0.017	0.017	0.340	223,457
2026-02-12	0.017	0.019	0.017	0.019	0.380	637,855
2026-02-11	0.016	0.017	0.016	0.016	0.320	464,570
2026-02-10	0.016	0.016	0.015	0.016	0.320	164,221
2026-02-09	0.017	0.017	0.015	0.015	0.300	308,802

← NewerPage 3 of 22 · 1,266 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.