FAR.AX - FAR Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.06500.06600.06400.06400.06402,267,718
Jun 24, 20190.06500.06600.06400.06500.06506,040,449
Jun 21, 20190.06100.06500.06100.06500.06504,979,671
Jun 20, 20190.06300.06400.05800.06000.06006,162,758
Jun 19, 20190.06200.06300.06000.06200.06201,238,976
Jun 18, 20190.06300.06700.06100.06100.06107,002,542
Jun 17, 20190.06100.06300.06000.06300.06304,884,968
Jun 14, 20190.06100.06200.05900.06000.06003,255,123
Jun 13, 20190.05900.06100.05800.06000.06008,919,110
Jun 12, 20190.05700.05800.05600.05800.05803,860,714
Jun 11, 20190.05700.05750.05600.05600.05604,579,065
Jun 07, 2019------
Jun 06, 20190.06000.06000.05600.05600.05607,894,138
Jun 05, 20190.05700.06100.05500.06100.061011,331,812
Jun 04, 20190.05800.05800.05600.05600.05602,696,989
Jun 03, 20190.05900.05900.05700.05700.05701,537,631
May 31, 20190.05800.05900.05700.05700.05704,258,560
May 30, 20190.06000.06000.05900.05900.05901,210,915
May 29, 20190.06000.06100.05900.05900.05901,733,793
May 28, 20190.06000.06100.06000.06100.06102,822,542
May 27, 20190.06000.06100.06000.06000.06002,257,625
May 24, 20190.06000.06000.05800.05900.05902,694,698
May 23, 20190.06000.06100.05900.06100.06102,091,729
May 22, 20190.05800.06000.05700.06000.06001,401,245
May 21, 20190.06000.06000.05800.05800.05802,277,345
May 20, 20190.06000.06000.05900.05900.05902,004,594
May 17, 20190.06000.06100.05900.05900.05903,502,013
May 16, 20190.06100.06100.06000.06000.06002,892,773
May 15, 20190.06100.06200.06000.06000.06003,453,372
May 14, 20190.06500.06500.06000.06000.06005,855,193
May 13, 20190.06600.06700.06400.06400.06402,875,190
May 10, 20190.06200.06700.06200.06600.06605,206,297
May 09, 20190.06400.06900.06200.06200.062010,025,097
May 08, 20190.06400.06500.06100.06300.06305,613,919
May 07, 20190.05700.06900.05700.06600.066018,588,042
May 06, 20190.05700.05800.05600.05600.05602,273,272
May 03, 20190.05700.05800.05600.05700.05703,829,569
May 02, 20190.05600.05900.05600.05600.05604,421,032
May 01, 20190.05600.05600.05600.05600.0560-
Apr 30, 20190.05600.05700.05600.05600.05601,448,760
Apr 29, 20190.05700.05800.05700.05700.05702,878,001
Apr 26, 20190.05800.05900.05700.05700.05703,410,653
Apr 24, 20190.05800.05900.05700.05900.05902,652,515
Apr 23, 20190.05800.05850.05700.05700.05702,744,053
Apr 18, 20190.05800.05900.05800.05800.05803,180,341
Apr 17, 20190.05900.05900.05700.05700.05701,362,429
Apr 16, 20190.05700.05900.05700.05800.05801,165,331
Apr 15, 20190.05800.05900.05800.05900.05901,716,449
Apr 12, 20190.05700.05800.05700.05800.05801,500,766
Apr 11, 20190.05800.05800.05700.05700.05701,499,116
Apr 10, 20190.05700.05800.05700.05800.0580695,486
Apr 09, 20190.05700.05800.05600.05700.05701,680,248
Apr 08, 20190.05800.05900.05600.05600.05603,244,468
Apr 05, 20190.05900.05900.05600.05700.05701,697,594
Apr 04, 20190.05800.05900.05700.05900.05901,373,297
Apr 03, 20190.05900.05900.05800.05800.05801,685,024
Apr 02, 20190.05800.06000.05700.05900.05902,460,461
Apr 01, 20190.05800.05850.05700.05700.0570931,347
Mar 29, 20190.05600.05800.05500.05800.05802,716,912
Mar 28, 20190.05600.05600.05500.05500.05501,356,022
Mar 27, 20190.05500.05650.05500.05500.0550711,604
Mar 26, 20190.05500.05600.05500.05500.05502,729,130
Mar 25, 20190.05600.05700.05400.05500.05504,936,451
Mar 22, 20190.05800.05900.05700.05700.05703,722,993
Mar 21, 20190.05900.05900.05800.05800.05801,091,897
Mar 20, 20190.05900.06000.05800.05800.05802,028,048
Mar 19, 20190.06100.06100.05900.05900.05904,439,756
Mar 18, 20190.06100.06200.05900.06000.06001,680,593
Mar 15, 20190.05900.06200.05800.06200.06201,719,145
Mar 14, 20190.05900.06000.05800.05800.0580622,140
Mar 13, 20190.05800.05900.05800.05900.05901,765,317
Mar 12, 20190.05900.05900.05800.05800.05801,799,191
Mar 11, 20190.05900.06000.05800.05800.05802,199,538
Mar 08, 20190.05900.06000.05900.05900.05901,623,421
Mar 07, 20190.06000.06000.05900.05900.05902,179,382
Mar 06, 20190.06200.06300.05900.06100.06104,158,198
Mar 05, 20190.06100.06300.06100.06200.06203,184,242
Mar 04, 20190.06000.06300.06000.06100.06104,438,239
Mar 01, 20190.06000.06200.06000.06000.06002,524,963
Feb 28, 20190.05700.06000.05700.06000.06005,013,742
Feb 27, 20190.05700.05700.05600.05600.05601,599,513
Feb 26, 20190.05600.05700.05400.05600.05605,242,061
Feb 25, 20190.05700.05800.05600.05600.05609,082,256
Feb 22, 20190.05800.06000.05600.05700.05707,436,916
Feb 21, 20190.05800.06100.05800.05800.05803,044,345
Feb 20, 20190.05700.06000.05700.06000.06004,279,531
Feb 19, 20190.05900.05900.05700.05700.05702,639,474
Feb 18, 20190.05800.06000.05800.05800.05803,806,533
Feb 15, 20190.05900.06100.05600.05800.05805,540,039
Feb 14, 20190.05400.06200.05400.05700.0570256,287,259
Feb 13, 20190.05300.05400.05300.05400.05402,737,143
Feb 12, 20190.05400.05500.05300.05400.05405,933,196
Feb 11, 20190.05600.05600.05400.05400.05402,369,895
Feb 08, 20190.05500.05600.05500.05500.05506,596,815
Feb 07, 20190.05500.05600.05500.05500.05505,012,388
Feb 06, 20190.05500.05600.05400.05400.05409,397,805
Feb 05, 20190.05500.05500.05400.05400.05405,253,464
Feb 04, 20190.05600.05700.05400.05500.05507,111,260
Feb 01, 20190.05800.05900.05600.05600.05604,883,140
Jan 31, 20190.06000.06000.05600.05800.058010,209,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...