First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.018	0.019	0.015	0.016	0.320	1,386,615
2026-02-05	0.015	0.019	0.015	0.018	0.360	4,121,409
2026-02-04	0.014	0.016	0.014	0.015	0.300	1,153,617
2026-02-03	0.012	0.014	0.011	0.014	0.280	939,470
2026-02-02	0.011	0.012	0.011	0.011	0.220	1,390,238
2026-01-30	0.011	0.011	0.011	0.011	0.220	0
2026-01-29	0.011	0.011	0.011	0.011	0.220	0
2026-01-28	0.011	0.012	0.010	0.011	0.220	441,407
2026-01-27	0.011	0.012	0.010	0.010	0.200	586,922
2026-01-23	0.010	0.011	0.010	0.011	0.220	2,428,282
2026-01-22	0.009	0.010	0.008	0.008	0.160	1,546,324
2026-01-21	0.008	0.009	0.008	0.009	0.180	48,633
2026-01-20	0.008	0.008	0.008	0.008	0.160	3,500
2026-01-19	0.008	0.008	0.008	0.008	0.160	0
2026-01-16	0.008	0.009	0.008	0.008	0.160	1,231,115
2026-01-15	0.008	0.009	0.008	0.008	0.160	1,326,734
2026-01-14	0.007	0.008	0.007	0.008	0.150	8,233
2026-01-13	0.007	0.007	0.007	0.007	0.140	62,500
2026-01-12	0.007	0.007	0.007	0.007	0.140	3,382
2026-01-09	0.007	0.007	0.007	0.007	0.140	2,840
2026-01-08	0.007	0.008	0.007	0.008	0.160	91,093
2026-01-07	0.007	0.007	0.007	0.007	0.140	109,072
2026-01-06	0.007	0.007	0.007	0.007	0.140	0
2026-01-05	0.007	0.007	0.007	0.007	0.140	7,518
2026-01-02	0.007	0.007	0.007	0.007	0.140	302
2025-12-31	0.007	0.007	0.007	0.007	0.140	4,687
2025-12-30	0.007	0.007	0.007	0.007	0.140	59
2025-12-29	0.008	0.008	0.007	0.007	0.140	398,478
2025-12-24	0.008	0.008	0.008	0.008	0.160	236
2025-12-23	0.007	0.008	0.007	0.008	0.160	236,588
2025-12-22	0.007	0.007	0.006	0.006	0.120	8,317
2025-12-19	0.007	0.007	0.007	0.007	0.140	62,718
2025-12-18	0.007	0.007	0.007	0.007	0.140	0
2025-12-17	0.007	0.007	0.007	0.007	0.140	164
2025-12-16	0.007	0.007	0.007	0.007	0.140	254,353
2025-12-15	0.007	0.007	0.007	0.007	0.140	10,874
2025-12-12	0.008	0.008	0.008	0.008	0.160	0
2025-12-11	0.008	0.008	0.008	0.008	0.160	144,526
2025-12-10	0.008	0.008	0.008	0.008	0.160	80,768
2025-12-09	0.008	0.008	0.008	0.008	0.160	155
2025-12-08	0.008	0.008	0.008	0.008	0.160	302,659
2025-12-05	0.007	0.007	0.007	0.007	0.140	64,900
2025-12-04	0.008	0.008	0.007	0.007	0.140	113,036
2025-12-03	0.008	0.008	0.008	0.008	0.160	15
2025-12-02	0.007	0.008	0.007	0.008	0.160	853,503
2025-12-01	0.008	0.008	0.008	0.008	0.160	12,500
2025-11-28	0.007	0.007	0.007	0.007	0.140	6,892
2025-11-27	0.007	0.007	0.007	0.007	0.140	0
2025-11-26	0.007	0.007	0.007	0.007	0.140	26,606
2025-11-25	0.007	0.007	0.007	0.007	0.140	0
2025-11-24	0.007	0.007	0.007	0.007	0.140	30,233
2025-11-21	0.007	0.007	0.007	0.007	0.140	132,147
2025-11-20	0.007	0.007	0.007	0.007	0.140	17,267
2025-11-19	0.008	0.008	0.008	0.008	0.160	435
2025-11-18	0.008	0.008	0.008	0.008	0.160	0
2025-11-17	0.007	0.008	0.007	0.008	0.160	45,859
2025-11-14	0.007	0.007	0.007	0.007	0.140	143,302
2025-11-13	0.007	0.007	0.007	0.007	0.140	0
2025-11-12	0.007	0.007	0.007	0.007	0.140	261,793
2025-11-11	0.007	0.008	0.007	0.008	0.160	249,457

← NewerPage 4 of 22 · 1,270 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.