First Australian Resources Limited Historical Data - FAR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
First Australian Resources Limited (FAR)
First Australian Resources Limited (FAR) Historical

First Australian Resources Limited (FAR)

0.425

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.425	0.435	0.42	62839	0.42537845	DE
4	0.025	6.25	0.4	0.435	0.4	260004	0.41385793	DE
12	0.07	19.7183098592	0.355	0.445	0.34	224871	0.39220819	DE
26	-0.03	-6.59340659341	0.455	0.49	0.325	183530	0.39335098	DE
52	-0.28	-39.7163120567	0.705	0.85	0.325	174044	0.51937169	DE
156	-0.895	-67.803030303	1.32	1.53	0.325	270610	0.69469198	DE
260	0.365	608.333333333	0.06	1.53	0.008	5655999	0.04615218	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.425	0	0.00	0.43	0.43	0.425	110809
1713939300	0.425	0.005	1.19	0.425	0.425	0.42	72402
1713852900	0.42	-0.0075	-1.75	0.425	0.425	0.42	106975
1713766500	0.4275	-0.0025	-0.58	0.425	0.4275	0.425	1350
1713507300	0.43	0.005	1.18	0.435	0.435	0.43	130081
1713420900	0.425	-0.005	-1.16	0.425	0.425	0.425	3385
1713334500	0.43	0	0.00	0.435	0.435	0.43	47611
1713248100	0.43	0	0.00	0.435	0.435	0.43	163893
1713161700	0.43	0	0.00	0.425	0.43	0.425	49039
1712902500	0.43	0.005	1.18	0.425	0.43	0.425	307272
1712816100	0.425	0	0.00	0.425	0.425	0.425	42021
1712729700	0.425	0	0.00	0.425	0.43	0.42	209003
1712643300	0.425	0.01	2.41	0.42	0.425	0.42	88957
1712553300	0.415	0	0.00	0.415	0.415	0.415	0
1712294100	0.415	0.01	2.47	0.4099999	0.42	0.405	1420499
1712207700	0.405	0	0.00	0.405	0.405	0.4	209248
1712121300	0.405	0.005	1.25	0.405	0.4099999	0.405	137389
1712034900	0.4	0	0.00	0.4	0.4	0.4	258406
1711602900	0.4	-0.005	-1.23	0.4	0.405	0.4	1155613
1711516500	0.405	-0.025	-5.81	0.435	0.435	0.4	508433
1711430100	0.43	0	0.00	0.43	0.435	0.43	72042
1711343700	0.43	-0.005	-1.15	0.43	0.43	0.43	68999
1711084500	0.435	0.02	4.82	0.415	0.445	0.415	120886
1710998100	0.415	0.015	3.75	0.405	0.415	0.405	14714
1710911700	0.4	0.005	1.27	0.39	0.4099999	0.39	185807
1710825300	0.395	0.005	1.28	0.39	0.395	0.385	206576
1710738900	0.39	0	0.00	0.39	0.39	0.38	243134
1710479700	0.39	0	0.00	0.39	0.39	0.39	63510
1710393300	0.39	0	0.00	0.39	0.39	0.39	3556
1710306900	0.39	0	0.00	0.39	0.39	0.385	204093
1710220500	0.39	0	0.00	0.39	0.39	0.39	150627
1710134100	0.39	0	0.00	0.395	0.395	0.39	25007
1709874900	0.39	0	0.00	0.385	0.39	0.385	67030
1709788500	0.39	0	0.00	0.39	0.39	0.385	96707
1709702100	0.39	0	0.00	0.39	0.39	0.39	0
1709615700	0.39	0	0.00	0.395	0.395	0.39	73378
1709529300	0.39	0.015	4.00	0.38	0.39	0.375	169332
1709270100	0.375	-0.005	-1.32	0.38	0.38	0.375	5816
1709183700	0.38	0	0.00	0.38	0.385	0.38	131714
1709097300	0.38	-0.005	-1.30	0.385	0.385	0.38	7020
1709010900	0.385	0.01	2.67	0.38	0.385	0.38	166595
1708924500	0.375	-0.005	-1.32	0.38	0.38	0.3725	141033
1708665300	0.38	-0.01	-2.56	0.38	0.38	0.38	54204
1708578900	0.39	0.0025	0.65	0.38	0.39	0.38	1111235
1708492500	0.3875	0.0075	1.97	0.385	0.3875	0.38	324609
1708406100	0.38	0.005	1.33	0.375	0.385	0.375	227211
1708319700	0.375	-0.015	-3.85	0.39	0.39	0.375	170633
1708060500	0.39	0.0450001	13.04	0.395	0.4	0.365	512339
1707974100	0.3449999	0.0049999	1.47	0.34	0.35	0.34	78434
1707887700	0.34	-0.005	-1.45	0.34	0.35	0.34	189360
1707801300	0.3449999	-0.01	-2.82	0.35	0.35	0.34	277932
1707714900	0.355	-0.005	-1.39	0.355	0.36	0.3449999	320997
1707455700	0.36	-0.01	-2.70	0.365	0.365	0.35	799970
1707369300	0.37	0.005	1.37	0.37	0.37	0.36	124795
1707282900	0.365	0	0.00	0.375	0.375	0.365	105226
1707196500	0.365	0	0.00	0.365	0.37	0.365	147567
1707110100	0.365	0	0.00	0.36	0.365	0.36	27299
1706850900	0.365	0.015	4.29	0.35	0.365	0.35	874448
1706764500	0.35	0	0.00	0.355	0.355	0.35	65339
1706678100	0.35	0.0050001	1.45	0.35	0.35	0.35	39099
1706591700	0.3449999	0	0.00	0.3449999	0.35	0.3449999	304170
1706505300	0.3449999	0	0.00	0.3449999	0.35	0.3449999	107301

First Australian Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions