First Au Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 0.003 | 0.004 | 0.003 | 0.004 | 0.070 | 46,712 |
| 2025-05-22 | 0.004 | 0.004 | 0.003 | 0.003 | 0.060 | 96,288 |
| 2025-05-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.070 | 125,000 |
| 2025-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-05-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-05-12 | 0.003 | 0.003 | 0.002 | 0.003 | 0.060 | 23,525 |
| 2025-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 46,615 |
| 2025-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 1,643 |
| 2025-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 15,708 |
| 2025-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 100,000 |
| 2025-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 3,750 |
| 2025-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-04-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 6,500 |
| 2025-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-04-23 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 252,911 |
| 2025-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-04-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 8,251 |
| 2025-04-15 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 252,500 |
| 2025-04-14 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 12,575 |
| 2025-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 4,000 |
| 2025-04-10 | 0.002 | 0.002 | 0.001 | 0.002 | 0.040 | 319,628 |
| 2025-04-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-04-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 239,749 |
| 2025-04-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 119,102 |
| 2025-04-04 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 220,484 |
| 2025-04-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 125,000 |
| 2025-04-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-04-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-03-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 47,083 |
| 2025-03-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 46 |
| 2025-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 518,273 |
| 2025-03-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 17,852 |
| 2025-03-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-03-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 2,213 |
| 2025-03-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 328,570 |
| 2025-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 10 |
| 2025-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-03-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2025-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 25,000 |
| 2025-02-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 2,336 |
| 2025-02-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 10,000 |
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.