First Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.002	0.002	0.002	0.002	0.040	245,000
2024-11-26	0.002	0.002	0.002	0.002	0.040	168,507
2024-11-25	0.002	0.002	0.002	0.002	0.040	91,850
2024-11-22	0.002	0.002	0.002	0.002	0.040	1,942,517
2024-11-21	0.002	0.002	0.002	0.002	0.040	13,000
2024-11-20	0.002	0.002	0.002	0.002	0.040	141,862
2024-11-19	0.002	0.002	0.002	0.002	0.030	1,206,732
2024-11-18	0.002	0.002	0.002	0.002	0.040	1,105,481
2024-11-15	0.002	0.002	0.002	0.002	0.040	191,507
2024-11-14	0.001	0.001	0.001	0.001	0.020	5,050
2024-11-13	0.002	0.002	0.002	0.002	0.040	16,650
2024-11-12	0.002	0.002	0.002	0.002	0.040	683,350
2024-11-11	0.002	0.002	0.002	0.002	0.040	1,963,047
2024-11-08	0.002	0.002	0.002	0.002	0.040	0
2024-11-07	0.002	0.002	0.002	0.002	0.040	13,155,159
2024-11-06	0.002	0.002	0.002	0.002	0.040	36,719
2024-11-05	0.002	0.002	0.002	0.002	0.040	2,500
2024-11-04	0.002	0.002	0.002	0.002	0.040	35,050
2024-11-01	0.002	0.002	0.002	0.002	0.040	49,286
2024-10-31	0.002	0.002	0.002	0.002	0.040	29,831
2024-10-30	0.002	0.002	0.002	0.002	0.030	17,200
2024-10-29	0.001	0.001	0.001	0.001	0.020	0
2024-10-28	0.001	0.001	0.001	0.001	0.020	13,333
2024-10-25	0.002	0.002	0.002	0.002	0.030	0
2024-10-24	0.001	0.002	0.001	0.002	0.030	35,096
2024-10-23	0.001	0.001	0.001	0.001	0.020	96
2024-10-22	0.001	0.001	0.001	0.001	0.020	0
2024-10-21	0.001	0.001	0.001	0.001	0.020	0
2024-10-18	0.001	0.001	0.001	0.001	0.020	0
2024-10-17	0.001	0.001	0.001	0.001	0.020	120,000
2024-10-16	0.001	0.001	0.001	0.001	0.020	43,927
2024-10-15	0.001	0.001	0.001	0.001	0.020	0
2024-10-14	0.001	0.001	0.001	0.001	0.020	0
2024-10-11	0.001	0.001	0.001	0.001	0.020	0
2024-10-10	0.001	0.001	0.001	0.001	0.020	118,600
2024-10-09	0.001	0.001	0.001	0.001	0.020	0
2024-10-08	0.001	0.001	0.001	0.001	0.020	0
2024-10-07	0.001	0.001	0.001	0.001	0.020	17,987
2024-10-04	0.001	0.001	0.001	0.001	0.020	0
2024-10-03	0.001	0.001	0.001	0.001	0.020	0
2024-10-02	0.001	0.001	0.001	0.001	0.020	0
2024-10-01	0.001	0.001	0.001	0.001	0.020	0
2024-09-30	0.001	0.001	0.001	0.001	0.020	1,500
2024-09-27	0.002	0.002	0.002	0.002	0.040	3,419
2024-09-26	0.001	0.002	0.001	0.002	0.030	34,598
2024-09-25	0.002	0.002	0.002	0.002	0.030	409
2024-09-24	0.002	0.002	0.002	0.002	0.030	0
2024-09-23	0.002	0.002	0.002	0.002	0.030	56,666
2024-09-20	0.002	0.002	0.002	0.002	0.030	0
2024-09-19	0.002	0.002	0.002	0.002	0.030	50,000
2024-09-18	0.002	0.002	0.002	0.002	0.030	0
2024-09-17	0.001	0.002	0.001	0.002	0.030	347,500
2024-09-16	0.002	0.002	0.002	0.002	0.030	187,500
2024-09-13	0.002	0.002	0.001	0.002	0.030	11,065,471
2024-09-12	0.002	0.002	0.002	0.002	0.040	0
2024-09-11	0.002	0.002	0.002	0.002	0.040	83,333
2024-09-10	0.002	0.002	0.002	0.002	0.040	8,500
2024-09-09	0.002	0.002	0.002	0.002	0.040	0
2024-09-06	0.002	0.002	0.002	0.002	0.040	7,500
2024-09-05	0.002	0.002	0.002	0.002	0.040	140,628

← NewerPage 9 of 22 · 1,265 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.