First Australian Resources Limited Historical Data - FAR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

First Australian Resources Limited (FAR)

0.44

0.00

(0.00%)

Closed May 04 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.32558139535	0.43	0.45	0.425	175567	0.43302046	DE
4	0.035	8.64197530864	0.405	0.45	0.4	197445	0.4222427	DE
12	0.07	18.9189189189	0.37	0.45	0.34	218603	0.39656367	DE
26	-0.02	-4.34782608696	0.46	0.475	0.325	176681	0.38732589	DE
52	-0.265	-37.5886524823	0.705	0.85	0.325	174633	0.51581819	DE
156	-0.88	-66.6666666667	1.32	1.53	0.325	268474	0.69023876	DE
260	0.38	633.333333333	0.06	1.53	0.008	5480853	0.04701468	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714716900	0.44	0	0.00	0.44	0.45	0.435	394654
1714630500	0.44	0	0.00	0.44	0.44	0.435	64228
1714544100	0.44	0.005	1.15	0.435	0.44	0.435	114495
1714457700	0.435	0.0025	0.58	0.435	0.44	0.435	135144
1714371300	0.4325	0.0075	1.76	0.43	0.435	0.43	341819
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	-0.005	-1.16	0.42	0.425	0.42	88957
1712556900	0.43	0.015	3.61	0.42	0.43	0.415	276921
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

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