First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.007	0.007	0.007	0.007	0.140	314,000
2025-11-07	0.007	0.007	0.007	0.007	0.140	10
2025-11-06	0.007	0.007	0.007	0.007	0.140	0
2025-11-05	0.009	0.009	0.007	0.007	0.140	180,861
2025-11-04	0.009	0.009	0.009	0.009	0.180	425
2025-11-03	0.008	0.008	0.008	0.008	0.160	16,993
2025-10-31	0.008	0.009	0.008	0.009	0.180	204,116
2025-10-30	0.009	0.009	0.008	0.008	0.160	13,140
2025-10-29	0.008	0.009	0.007	0.009	0.180	240,365
2025-10-28	0.009	0.009	0.007	0.008	0.160	204,871
2025-10-27	0.009	0.009	0.008	0.009	0.180	277,584
2025-10-24	0.009	0.010	0.009	0.009	0.180	258,834
2025-10-23	0.009	0.009	0.009	0.009	0.180	116,258
2025-10-22	0.009	0.009	0.009	0.009	0.180	219,163
2025-10-21	0.010	0.010	0.009	0.009	0.180	21,777
2025-10-20	0.009	0.010	0.009	0.010	0.200	439,602
2025-10-17	0.010	0.011	0.009	0.009	0.180	582,932
2025-10-16	0.010	0.010	0.009	0.010	0.200	167,484
2025-10-15	0.010	0.010	0.010	0.010	0.200	41,399
2025-10-14	0.009	0.010	0.009	0.010	0.200	110,192
2025-10-13	0.008	0.010	0.008	0.009	0.180	200,507
2025-10-10	0.010	0.011	0.009	0.009	0.180	1,109,956
2025-10-09	0.010	0.010	0.009	0.009	0.180	199,030
2025-10-08	0.010	0.010	0.008	0.009	0.180	1,061,288
2025-10-07	0.009	0.009	0.009	0.009	0.180	162,919
2025-10-06	0.009	0.009	0.009	0.009	0.180	152,968
2025-10-03	0.009	0.010	0.009	0.009	0.180	213,020
2025-10-02	0.010	0.010	0.009	0.009	0.180	188,431
2025-10-01	0.008	0.010	0.008	0.010	0.200	2,473,070
2025-09-30	0.008	0.008	0.008	0.008	0.160	60,792
2025-09-29	0.008	0.008	0.008	0.008	0.160	82,624
2025-09-26	0.008	0.008	0.008	0.008	0.160	27,962
2025-09-25	0.008	0.008	0.008	0.008	0.160	288,055
2025-09-24	0.008	0.008	0.008	0.008	0.160	5,000
2025-09-23	0.009	0.009	0.008	0.009	0.170	35,036
2025-09-22	0.009	0.009	0.009	0.009	0.180	86,165
2025-09-19	0.009	0.009	0.009	0.009	0.170	1,500
2025-09-18	0.009	0.009	0.009	0.009	0.170	12,888
2025-09-17	0.008	0.009	0.008	0.009	0.180	35,652
2025-09-16	0.009	0.009	0.008	0.008	0.160	255,476
2025-09-15	0.008	0.009	0.008	0.009	0.180	183,281
2025-09-12	0.008	0.008	0.007	0.008	0.160	277,863
2025-09-11	0.007	0.007	0.007	0.007	0.140	51,167
2025-09-10	0.006	0.007	0.006	0.007	0.140	692,387
2025-09-09	0.006	0.006	0.006	0.006	0.120	201,300
2025-09-08	0.006	0.006	0.006	0.006	0.120	14,498
2025-09-05	0.006	0.006	0.006	0.006	0.120	90,134
2025-09-04	0.006	0.006	0.006	0.006	0.120	191,730
2025-09-03	0.005	0.005	0.005	0.005	0.100	38,753
2025-09-02	0.005	0.005	0.005	0.005	0.100	26,428
2025-09-01	0.006	0.006	0.006	0.006	0.110	13,854
2025-08-29	0.005	0.005	0.005	0.005	0.100	54,337
2025-08-28	0.005	0.005	0.005	0.005	0.100	0
2025-08-27	0.005	0.005	0.005	0.005	0.100	0
2025-08-26	0.005	0.005	0.005	0.005	0.100	45,172
2025-08-25	0.005	0.005	0.005	0.005	0.100	5,000
2025-08-22	0.006	0.006	0.005	0.005	0.100	532,181
2025-08-21	0.006	0.006	0.006	0.006	0.120	5,000
2025-08-20	0.006	0.006	0.006	0.006	0.120	202,314
2025-08-19	0.006	0.007	0.006	0.006	0.120	583,797

← NewerPage 5 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.