First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.006	0.007	0.006	0.006	0.120	583,797
2025-08-18	0.006	0.006	0.006	0.006	0.110	0
2025-08-15	0.006	0.006	0.006	0.006	0.110	8,500
2025-08-14	0.006	0.006	0.006	0.006	0.110	0
2025-08-13	0.006	0.006	0.006	0.006	0.110	0
2025-08-12	0.006	0.006	0.006	0.006	0.110	0
2025-08-11	0.006	0.006	0.006	0.006	0.110	58,344
2025-08-08	0.005	0.005	0.005	0.005	0.100	0
2025-08-07	0.005	0.005	0.005	0.005	0.100	0
2025-08-06	0.006	0.006	0.005	0.005	0.100	111,762
2025-08-05	0.006	0.006	0.005	0.006	0.120	510,128
2025-08-04	0.005	0.006	0.005	0.006	0.120	116,026
2025-08-01	0.005	0.005	0.005	0.005	0.100	105,000
2025-07-31	0.005	0.006	0.005	0.006	0.120	161,582
2025-07-30	0.005	0.005	0.005	0.005	0.100	604,752
2025-07-29	0.005	0.005	0.005	0.005	0.100	0
2025-07-28	0.005	0.005	0.005	0.005	0.100	0
2025-07-25	0.005	0.006	0.005	0.005	0.100	115,511
2025-07-24	0.006	0.006	0.004	0.006	0.120	857,804
2025-07-23	0.004	0.007	0.004	0.006	0.120	1,791,559
2025-07-22	0.004	0.004	0.004	0.004	0.080	60,339
2025-07-21	0.004	0.004	0.003	0.003	0.060	52,087
2025-07-18	0.004	0.004	0.004	0.004	0.080	61,738
2025-07-17	0.003	0.003	0.003	0.003	0.060	0
2025-07-16	0.003	0.003	0.003	0.003	0.060	0
2025-07-15	0.003	0.003	0.003	0.003	0.060	825
2025-07-14	0.004	0.004	0.004	0.004	0.080	8,474
2025-07-11	0.004	0.004	0.004	0.004	0.070	100,000
2025-07-10	0.004	0.004	0.004	0.004	0.070	0
2025-07-09	0.004	0.004	0.004	0.004	0.070	0
2025-07-08	0.004	0.004	0.004	0.004	0.070	170,743
2025-07-07	0.004	0.004	0.003	0.003	0.060	326,641
2025-07-04	0.004	0.004	0.004	0.004	0.080	0
2025-07-03	0.004	0.004	0.004	0.004	0.080	0
2025-07-02	0.004	0.004	0.004	0.004	0.080	7,500
2025-07-01	0.004	0.004	0.004	0.004	0.080	0
2025-06-30	0.004	0.004	0.004	0.004	0.080	0
2025-06-27	0.004	0.004	0.004	0.004	0.080	490,311
2025-06-26	0.004	0.004	0.004	0.004	0.070	50,000
2025-06-25	0.004	0.004	0.004	0.004	0.070	0
2025-06-24	0.004	0.004	0.004	0.004	0.070	19,982
2025-06-23	0.004	0.004	0.003	0.003	0.060	249,998
2025-06-20	0.004	0.004	0.004	0.004	0.080	133,101
2025-06-19	0.004	0.004	0.004	0.004	0.080	141,100
2025-06-18	0.004	0.005	0.004	0.005	0.100	2,025,663
2025-06-17	0.004	0.004	0.004	0.004	0.070	2,500
2025-06-16	0.004	0.004	0.004	0.004	0.070	11,527
2025-06-13	0.004	0.004	0.003	0.003	0.060	117,937
2025-06-12	0.003	0.004	0.003	0.004	0.070	130,277
2025-06-11	0.003	0.003	0.003	0.003	0.060	52,000
2025-06-10	0.004	0.004	0.003	0.003	0.060	10,759
2025-06-06	0.004	0.004	0.004	0.004	0.070	60,948
2025-06-05	0.003	0.003	0.003	0.003	0.060	0
2025-06-04	0.003	0.003	0.003	0.003	0.060	0
2025-06-03	0.003	0.003	0.003	0.003	0.060	9,925
2025-06-02	0.003	0.004	0.003	0.004	0.070	32,087
2025-05-30	0.004	0.004	0.004	0.004	0.070	250
2025-05-29	0.003	0.003	0.003	0.003	0.060	4
2025-05-28	0.003	0.003	0.003	0.003	0.060	0
2025-05-27	0.003	0.003	0.003	0.003	0.060	12,500

← NewerPage 6 of 22 · 1,271 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.