First Au Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 50,000 |
| 2025-02-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-02-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 112,549 |
| 2025-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2025-02-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 2,148 |
| 2025-02-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 85,488 |
| 2025-02-17 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 1,509,702 |
| 2025-02-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 5,357 |
| 2025-02-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 221 |
| 2025-02-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 168,387 |
| 2025-02-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-02-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 25,000 |
| 2025-02-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 7,916 |
| 2025-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 67,083 |
| 2025-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 513,837 |
| 2025-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 12 |
| 2025-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 436,150 |
| 2025-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 41,200 |
| 2025-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 321,250 |
| 2025-01-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 24 |
| 2025-01-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 85,000 |
| 2025-01-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 191,306 |
| 2025-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 318,938 |
| 2025-01-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 44,950 |
| 2025-01-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 745,472 |
| 2025-01-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 1,467,198 |
| 2025-01-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2025-01-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-12-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-12-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-12-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 77,500 |
| 2024-12-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 26,500 |
| 2024-12-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 25,000 |
| 2024-12-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-12-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 449,696 |
| 2024-12-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-12-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-12-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 73 |
| 2024-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 262,018 |
| 2024-12-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2024-12-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 8,500 |
| 2024-12-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 54,680 |
| 2024-12-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 855,894 |
| 2024-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 500,000 |
| 2024-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 119,445 |
| 2024-12-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 1,821,350 |
| 2024-12-02 | 0.001 | 0.002 | 0.001 | 0.002 | 0.040 | 1,511,225 |
| 2024-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 205,686 |
| 2024-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 1,470,349 |
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.