First Au Limited (FAU.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0020

0.0000

(0.00%)

At close: 02:15PM AEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,000,000
May 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,250
Apr 29, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	2,384,922
Apr 26, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	1,300,377
Apr 24, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	1,003,706
Apr 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,053,420
Apr 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,644,543
Apr 19, 2024	0.0015	0.0020	0.0015	0.0020	0.0020	5,421,714
Apr 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	495,024
Apr 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,025
Apr 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,500
Apr 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,506,855
Apr 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,320,000
Apr 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	844,500
Apr 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,250,000
Apr 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	447,906
Apr 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
Mar 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,516,176
Mar 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 25, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	370,000
Mar 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
Mar 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	34,000
Mar 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,390,022
Mar 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	204,794
Mar 13, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	52,575,146
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 11, 2024	0.0025	0.0030	0.0020	0.0030	0.0030	1,061,062
Mar 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	32,876
Mar 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	638,243
Mar 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	333,333
Feb 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	153,383
Feb 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	232,712
Feb 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
Feb 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	31,866
Feb 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	900,000
Feb 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	399,800
Feb 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,868,815
Feb 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 14, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	19,970,382
Feb 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	65,000
Feb 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	661,683
Feb 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,310,213
Feb 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	330,016
Feb 06, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	535,003
Feb 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,157
Jan 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 25, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,543,444
Jan 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,141,162
Jan 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	45,000
Jan 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	125,000
Jan 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	397,071
Jan 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,300,000
Jan 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,796,262
Jan 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	16,859,179
Jan 08, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	625,636
Jan 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	26,270,000
Jan 04, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	496,262
Jan 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 29, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	27,576
Dec 28, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	621,262
Dec 27, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 22, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	668,875
Dec 21, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	6,025,297
Dec 20, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 19, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,471,569
Dec 18, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	266,666
Dec 15, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	45,670
Dec 14, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 13, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 12, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,983
Dec 11, 2023	0.0040	0.0040	0.0030	0.0030	0.0030	1,841,812
Dec 08, 2023	0.0030	0.0040	0.0030	0.0040	0.0040	5,052,268
Dec 07, 2023	0.0025	0.0030	0.0025	0.0030	0.0030	22,014,265
Dec 06, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.13%)

CRUDE OIL79.74+0.74(+0.94%)

Bitcoin CAD79,304.45+1,239.96(+1.59%)

First Au Limited (FAU.AX)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.13%)

CRUDE OIL
79.74
+0.74(+0.94%)

Bitcoin CAD
79,304.45
+1,239.96(+1.59%)