First Graphene Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.042	0.042	0.040	0.040	0.040	399,437
2025-08-15	0.041	0.042	0.041	0.042	0.042	1,010,815
2025-08-14	0.040	0.044	0.039	0.040	0.040	2,428,310
2025-08-13	0.038	0.039	0.037	0.039	0.039	1,376,110
2025-08-12	0.037	0.037	0.035	0.035	0.035	246,859
2025-08-11	0.038	0.038	0.036	0.038	0.038	50,877
2025-08-08	0.035	0.036	0.035	0.036	0.036	352,550
2025-08-07	0.038	0.038	0.036	0.036	0.036	601,535
2025-08-06	0.037	0.038	0.036	0.038	0.038	1,113,437
2025-08-05	0.037	0.039	0.036	0.036	0.036	304,463
2025-08-04	0.037	0.038	0.037	0.037	0.037	485,692
2025-08-01	0.039	0.039	0.037	0.037	0.037	922,470
2025-07-31	0.039	0.039	0.039	0.039	0.039	153,428
2025-07-30	0.039	0.039	0.039	0.039	0.039	214,040
2025-07-29	0.040	0.040	0.038	0.039	0.039	921,691
2025-07-28	0.039	0.040	0.037	0.039	0.039	2,058,046
2025-07-25	0.039	0.041	0.038	0.040	0.040	2,632,836
2025-07-24	0.035	0.041	0.035	0.037	0.037	1,681,530
2025-07-23	0.030	0.035	0.030	0.032	0.032	3,080,115
2025-07-22	0.030	0.030	0.029	0.029	0.029	862,409
2025-07-21	0.028	0.030	0.027	0.030	0.030	920,543
2025-07-18	0.027	0.030	0.027	0.028	0.028	1,044,050
2025-07-17	0.027	0.027	0.025	0.027	0.027	893,956
2025-07-16	0.028	0.028	0.026	0.028	0.028	506,098
2025-07-15	0.028	0.028	0.028	0.028	0.028	693,152
2025-07-14	0.028	0.028	0.026	0.028	0.028	311,087
2025-07-11	0.028	0.028	0.028	0.028	0.028	342,607
2025-07-10	0.028	0.028	0.027	0.028	0.028	584,841
2025-07-09	0.028	0.028	0.026	0.028	0.028	50,113
2025-07-08	0.027	0.028	0.026	0.027	0.027	848,688
2025-07-07	0.026	0.027	0.026	0.027	0.027	1,061,181
2025-07-04	0.025	0.027	0.025	0.027	0.027	248,426
2025-07-03	0.026	0.026	0.025	0.026	0.026	478,226
2025-07-02	0.026	0.026	0.026	0.026	0.026	198,724
2025-07-01	0.025	0.025	0.025	0.025	0.025	602,461
2025-06-30	0.026	0.026	0.022	0.024	0.024	1,593,217
2025-06-27	0.025	0.025	0.024	0.025	0.025	487,933
2025-06-26	0.025	0.026	0.024	0.025	0.025	602,372
2025-06-25	0.026	0.026	0.025	0.025	0.025	329,405
2025-06-24	0.026	0.028	0.026	0.027	0.027	599,078
2025-06-23	0.027	0.027	0.023	0.027	0.027	1,174,421
2025-06-20	0.026	0.027	0.026	0.026	0.026	381,720
2025-06-19	0.025	0.028	0.025	0.028	0.028	110,018
2025-06-18	0.028	0.028	0.025	0.026	0.026	372,163
2025-06-17	0.027	0.027	0.026	0.027	0.027	300,787
2025-06-16	0.027	0.027	0.026	0.027	0.027	204,489
2025-06-13	0.029	0.029	0.026	0.028	0.028	1,185,432
2025-06-12	0.029	0.029	0.027	0.027	0.027	373,607
2025-06-11	0.029	0.029	0.027	0.027	0.027	314,258
2025-06-10	0.030	0.030	0.028	0.029	0.029	762,925
2025-06-06	0.026	0.030	0.026	0.029	0.029	265,704
2025-06-05	0.028	0.030	0.026	0.030	0.030	786,398
2025-06-04	0.030	0.030	0.028	0.028	0.028	1,960,207
2025-06-03	0.031	0.033	0.030	0.032	0.032	405,231
2025-06-02	0.030	0.033	0.029	0.030	0.030	336,522
2025-05-30	0.034	0.034	0.030	0.032	0.032	215,529
2025-05-29	0.030	0.033	0.030	0.033	0.033	933,332
2025-05-28	0.030	0.032	0.028	0.029	0.029	1,204,360
2025-05-27	0.032	0.032	0.027	0.028	0.028	2,149,856
2025-05-26	0.033	0.033	0.033	0.033	0.033	27,546

← NewerPage 6 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.