ASX - Delayed Quote
AUD
FAR Limited (FAR.AX)
0.3050
0.0000
(0.00%)
At close: October 30 at 3:06:32 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.3150
0.3150
0.3050
0.3050
0.3050
2,794
Oct 29, 2026
0.3050
0.3100
0.3050
0.3100
0.3100
2,610
Oct 28, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
4,750
Oct 27, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
2,284
Oct 26, 2026
0.3100
0.3100
0.3000
0.3000
0.3000
6,275
Oct 23, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
12,285
Oct 22, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Oct 21, 2026
0.3050
0.3150
0.3050
0.3150
0.3150
12,887
Oct 20, 2026
0.3100
0.3150
0.3050
0.3150
0.3150
12,396
Oct 19, 2026
0.3100
0.3100
0.3050
0.3050
0.3050
1,580
Oct 16, 2026
0.3050
0.3200
0.3050
0.3150
0.3150
14,820
Oct 15, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
1,506
Oct 14, 2026
0.3100
0.3150
0.3100
0.3150
0.3150
1,717
Oct 13, 2026
0.3150
0.3150
0.3100
0.3150
0.3150
5,036
Oct 12, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
2,260
Oct 9, 2026
0.3050
0.3150
0.3050
0.3050
0.3050
6,622
Oct 8, 2026
0.3150
0.3150
0.3100
0.3100
0.3100
5,982
Oct 7, 2026
0.3100
0.3150
0.3050
0.3150
0.3150
14,233
Oct 6, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
5,906
Oct 5, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
7,642
Oct 2, 2026
0.3100
0.3125
0.3100
0.3100
0.3100
18,467
Oct 1, 2026
0.3050
0.3100
0.3050
0.3100
0.3100
666
Sep 30, 2026
0.3100
0.3100
0.3050
0.3050
0.3050
7,637
Sep 29, 2026
0.3100
0.3100
0.3000
0.3000
0.3000
2,100
Sep 28, 2026
0.3100
0.3150
0.3050
0.3150
0.3150
4,594
Sep 25, 2026
0.3050
0.3050
0.3000
0.3000
0.3000
12,030
Sep 24, 2026
0.3100
0.3250
0.3000
0.3000
0.3000
101,839
Sep 23, 2026
0.3050
0.3050
0.3000
0.3000
0.3000
8,502
Sep 22, 2026
0.2950
0.3000
0.2950
0.3000
0.3000
60,477
Sep 21, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
-
Sep 18, 2026
0.2950
0.3050
0.2900
0.3050
0.3050
36,446
Sep 17, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
-
Sep 16, 2026
0.3000
0.3000
0.2950
0.2950
0.2950
1,065,900
Sep 15, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
88,457
Sep 14, 2026
0.2950
0.2950
0.2900
0.2900
0.2900
12,202
Sep 11, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
32,855
Sep 10, 2026
0.2925
0.2950
0.2900
0.2900
0.2900
14,657
Sep 9, 2026
0.2950
0.3000
0.2900
0.3000
0.3000
20,171
Sep 8, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
4,718
Sep 7, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
30,150
Sep 4, 2026
0.2950
0.3000
0.2900
0.2900
0.2900
113,505
Sep 3, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
43,205
Sep 2, 2026
0.2925
0.2925
0.2850
0.2850
0.2850
13,338
Sep 1, 2026
0.2950
0.3000
0.2950
0.2950
0.2950
1,729,953
Aug 31, 2026
0.3000
0.3025
0.2900
0.3000
0.3000
1,634,749
Aug 28, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 27, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
244,109
Aug 26, 2026
0.3050
0.3050
0.3000
0.3000
0.3000
4,389
Aug 25, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
4,150
Aug 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
15,971
Aug 21, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
1,353
Aug 20, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
5,972
Aug 19, 2026
0.3050
0.3050
0.3000
0.3000
0.3000
223,327
Aug 18, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
11,024
Aug 17, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
10,092
Aug 14, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 13, 2026
0.3050
0.3050
0.3000
0.3000
0.3000
3,649
Aug 12, 2026
0.3050
0.3050
0.3000
0.3050
0.3050
7,103
Aug 11, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
10,425
Aug 10, 2026
0.3050
0.3050
0.3000
0.3000
0.3000
10,936
Aug 7, 2026
0.2950
0.3050
0.2900
0.3050
0.3050
83,401
Aug 6, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 5, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 4, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
7,675
Aug 3, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Jul 31, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Jul 30, 2026
0.2950
0.2950
0.2900
0.2900
0.2900
95,815
Jul 29, 2026
0.2950
0.2950
0.2900
0.2900
0.2900
7,710
Jul 28, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
3,951
Jul 27, 2026
0.2900
0.2950
0.2875
0.2900
0.2900
19,348
Jul 24, 2026
0.2900
0.2950
0.2900
0.2950
0.2950
20,102
Jul 23, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Jul 22, 2026
0.2875
0.2950
0.2850
0.2900
0.2900
608,191
Jul 21, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
76,041
Jul 20, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
37,946
Jul 17, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
3,395
Jul 16, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
Jul 15, 2026
0.2900
0.2900
0.2850
0.2850
0.2850
14,701
Jul 14, 2026
0.2850
0.2900
0.2800
0.2900
0.2900
157,027
Jul 13, 2026
0.2850
0.2850
0.2800
0.2850
0.2850
57,321
Jul 10, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
56,089
Jul 9, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
3,333
Jul 8, 2026
0.2850
0.2900
0.2800
0.2900
0.2900
145,829
Jul 7, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
10,498
Jul 6, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
18,620
Jul 3, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
1,210
Jul 2, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
4,607
Jul 1, 2026
0.2850
0.2850
0.2800
0.2800
0.2800
10,002
Jun 30, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
12,887
Jun 29, 2026
0.2850
0.2850
0.2800
0.2800
0.2800
62,148
Jun 26, 2026
0.2800
0.2850
0.2800
0.2850
0.2850
217,134
Jun 25, 2026
0.2850
0.2850
0.2800
0.2800
0.2800
17,285
Jun 24, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
29,725
Jun 23, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
11,500
Jun 22, 2026
0.2850
0.2900
0.2850
0.2850
0.2850
51,168
Jun 19, 2026
0.2800
0.2850
0.2800
0.2850
0.2850
94,963
Jun 18, 2026
0.2800
0.2850
0.2800
0.2850
0.2850
93,249
Jun 17, 2026
0.2850
0.2850
0.2800
0.2850
0.2850
3,183
Jun 16, 2026
0.2900
0.2900
0.2800
0.2800
0.2800
27,649
Jun 15, 2026
0.2800
0.2850
0.2800
0.2825
0.2825
126,704
Jun 12, 2026
0.2850
0.2900
0.2850
0.2850
0.2850
56,598
Jun 11, 2026
0.2800
0.2850
0.2800
0.2850
0.2850
33,216
Jun 10, 2026
0.2850
0.2850
0.2750
0.2750
0.2750
312,010
Jun 9, 2026
0.2750
0.2900
0.2750
0.2850
0.2850
334,652
Jun 5, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Jun 4, 2026
0.2850
0.2900
0.2750
0.2750
0.2750
114,300
Jun 3, 2026
0.2900
0.2950
0.2800
0.2900
0.2900
150,236
Jun 2, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
0.2800
0.3150
0.2700
0.2900
0.2900
903,768
Jun 1, 2026
0.6250
0.6250
0.6250
0.6250
0.2750
478,829
May 29, 2026
0.6200
0.6250
0.6150
0.6250
0.2750
871,644
May 28, 2026
0.6150
0.6200
0.6150
0.6200
0.2728
62,031
May 27, 2026
0.6175
0.6175
0.6150
0.6150
0.2706
7,557
May 26, 2026
0.6150
0.6175
0.6100
0.6100
0.2684
93,360
May 25, 2026
0.6150
0.6200
0.6150
0.6200
0.2728
46,386
May 22, 2026
0.6125
0.6200
0.6125
0.6150
0.2706
142,513
May 21, 2026
0.6100
0.6150
0.6000
0.6100
0.2684
145,328
May 20, 2026
0.6000
0.6150
0.5950
0.6150
0.2706
514,438
May 19, 2026
0.6000
0.6150
0.5950
0.5950
0.2618
882,884
May 18, 2026
0.6050
0.6125
0.5950
0.6000
0.2640
604,076
May 15, 2026
0.6050
0.6050
0.6050
0.6050
0.2662
-
May 14, 2026
0.6000
0.6050
0.5950
0.6050
0.2662
29,637
May 13, 2026
0.6000
0.6025
0.5950
0.6000
0.2640
370,237
May 12, 2026
0.6000
0.6000
0.5950
0.6000
0.2640
381,572
May 11, 2026
0.6200
0.6200
0.6000
0.6000
0.2640
378,271
May 8, 2026
0.6150
0.6200
0.6150
0.6175
0.2717
49,013
May 7, 2026
0.6175
0.6200
0.6150
0.6150
0.2706
36,502
May 6, 2026
0.6150
0.6150
0.6050
0.6150
0.2706
35,184
May 5, 2026
0.6150
0.6150
0.6050
0.6050
0.2662
225
May 4, 2026
0.6100
0.6100
0.6100
0.6100
0.2684
849
May 1, 2026
0.6050
0.6200
0.6050
0.6200
0.2728
12,605
Apr 30, 2026
0.5950
0.6150
0.5950
0.6050
0.2662
330,191
Apr 29, 2026
0.6000
0.6050
0.5950
0.5950
0.2618
1,933
Apr 28, 2026
0.5950
0.5950
0.5950
0.5950
0.2618
15,447
Apr 27, 2026
0.6000
0.6025
0.5950
0.5950
0.2618
178,666
Apr 24, 2026
0.6000
0.6000
0.5950
0.5950
0.2618
220,979
Apr 23, 2026
0.5950
0.6000
0.5950
0.6000
0.2640
93,374
Apr 22, 2026
0.5950
0.6000
0.5950
0.5950
0.2618
6,435
Apr 21, 2026
0.5950
0.6000
0.5950
0.6000
0.2640
28,773
Apr 20, 2026
0.5950
0.6000
0.5950
0.5950
0.2618
96,306
Apr 17, 2026
0.5950
0.5950
0.5950
0.5950
0.2618
639
Apr 16, 2026
0.6000
0.6000
0.5950
0.5950
0.2618
17,264
Apr 15, 2026
0.6050
0.6050
0.5950
0.6000
0.2640
3,016
Apr 14, 2026
0.6050
0.6100
0.5950
0.5950
0.2618
326,634
Apr 13, 2026
0.6150
0.6150
0.6100
0.6150
0.2706
27,307
Apr 10, 2026
0.6100
0.6150
0.6100
0.6150
0.2706
385,749
Apr 9, 2026
0.5950
0.6100
0.5950
0.6100
0.2684
40,298
Apr 8, 2026
0.6050
0.6050
0.5950
0.5950
0.2618
338,331
Apr 7, 2026
0.6000
0.6050
0.5950
0.6050
0.2662
5,401
Apr 2, 2026
0.6000
0.6150
0.6000
0.6050
0.2662
282,370
Apr 1, 2026
0.6000
0.6150
0.6000
0.6150
0.2706
26,777
Mar 31, 2026
0.6200
0.6200
0.6000
0.6000
0.2640
619,418
Mar 30, 2026
0.6150
0.6200
0.6100
0.6200
0.2728
66,138
Mar 27, 2026
0.6200
0.6200
0.6150
0.6200
0.2728
32,375
Mar 26, 2026
0.6000
0.6100
0.6000
0.6100
0.2684
155,493
Mar 25, 2026
0.5900
0.6000
0.5900
0.5900
0.2596
104,741
Mar 24, 2026
0.5900
0.5950
0.5900
0.5950
0.2618
22,826
Mar 23, 2026
0.5950
0.6100
0.5900
0.5950
0.2618
224,929
Mar 20, 2026
0.6050
0.6050
0.5900
0.6000
0.2640
2,647,867
Mar 19, 2026
0.6000
0.6000
0.5950
0.6000
0.2640
100,699
Mar 18, 2026
0.6000
0.6000
0.5850
0.6000
0.2640
121,047
Mar 17, 2026
0.5800
0.6000
0.5700
0.6000
0.2640
142,558
Mar 16, 2026
0.5600
0.5800
0.5600
0.5800
0.2552
326,287
Mar 13, 2026
0.5550
0.5600
0.5500
0.5600
0.2464
114,259
Mar 12, 2026
0.5650
0.5650
0.5450
0.5550
0.2442
153,308
Mar 11, 2026
0.5600
0.5600
0.5450
0.5500
0.2420
67,839
Mar 10, 2026
0.5650
0.5650
0.5450
0.5600
0.2464
321,226
Mar 9, 2026
0.5550
0.5650
0.5550
0.5600
0.2464
2,618,602
Mar 6, 2026
0.5500
0.5525
0.5450
0.5450
0.2398
558,323
Mar 5, 2026
0.5500
0.5500
0.5250
0.5250
0.2310
36,828
Mar 4, 2026
0.5400
0.5600
0.5400
0.5450
0.2398
96,474
Mar 3, 2026
0.5300
0.5450
0.5300
0.5400
0.2376
474,105
Mar 2, 2026
0.4950
0.5250
0.4950
0.5250
0.2310
12,968
Feb 27, 2026
0.4950
0.5000
0.4900
0.4900
0.2156
5,067
Feb 26, 2026
0.5100
0.5100
0.5100
0.5100
0.2244
1,156
Feb 25, 2026
0.5050
0.5050
0.5000
0.5000
0.2200
3,620
Feb 24, 2026
0.5050
0.5050
0.5000
0.5000
0.2200
449
Feb 23, 2026
0.5000
0.5000
0.5000
0.5000
0.2200
1,740
Feb 20, 2026
0.4900
0.5000
0.4900
0.5000
0.2200
57,442
Feb 19, 2026
0.4800
0.4950
0.4800
0.4800
0.2112
2,277
Feb 18, 2026
0.4650
0.4700
0.4650
0.4650
0.2046
46
Feb 17, 2026
0.4650
0.4650
0.4650
0.4650
0.2046
-
Feb 16, 2026
0.4650
0.4800
0.4650
0.4650
0.2046
12,659
Feb 13, 2026
0.4700
0.4700
0.4650
0.4650
0.2046
34,233
Feb 12, 2026
0.4650
0.4800
0.4650
0.4750
0.2090
83,740
Feb 11, 2026
0.4800
0.4800
0.4650
0.4650
0.2046
220,976
Feb 10, 2026
0.4750
0.4800
0.4750
0.4800
0.2112
67,753
Feb 9, 2026
0.4750
0.4750
0.4750
0.4750
0.2090
200
Feb 6, 2026
0.4700
0.4750
0.4700
0.4700
0.2068
58,266
Feb 5, 2026
0.4600
0.4750
0.4600
0.4650
0.2046
94,041
Feb 4, 2026
0.4600
0.4650
0.4600
0.4600
0.2024
10,070
Feb 3, 2026
0.4600
0.4600
0.4600
0.4600
0.2024
1,369
Feb 2, 2026
0.4550
0.4550
0.4550
0.4550
0.2002
500
Jan 30, 2026
0.4550
0.4700
0.4450
0.4700
0.2068
30,695
Jan 29, 2026
0.4500
0.4550
0.4500
0.4550
0.2002
7,726
Jan 28, 2026
0.4500
0.4550
0.4500
0.4500
0.1980
8,125
Jan 27, 2026
0.4450
0.4550
0.4450
0.4550
0.2002
36,763
Jan 23, 2026
0.4450
0.4500
0.4450
0.4500
0.1980
27,932
Jan 22, 2026
0.4400
0.4450
0.4400
0.4400
0.1936
5,735
Jan 21, 2026
0.4400
0.4450
0.4400
0.4450
0.1958
49,748
Jan 20, 2026
0.4400
0.4400
0.4400
0.4400
0.1936
334,911
Jan 19, 2026
0.4400
0.4400
0.4400
0.4400
0.1936
12,500
Jan 16, 2026
0.4350
0.4350
0.4350
0.4350
0.1914
12,694
Jan 15, 2026
0.4350
0.4400
0.4300
0.4350
0.1914
173,389
Jan 14, 2026
0.4200
0.4400
0.4200
0.4300
0.1892
390,056
Jan 13, 2026
0.4200
0.4200
0.4200
0.4200
0.1848
6,383
Jan 12, 2026
0.4200
0.4200
0.4200
0.4200
0.1848
5,242
Jan 9, 2026
0.4175
0.4200
0.4175
0.4200
0.1848
18,440
Jan 8, 2026
0.4150
0.4150
0.4100
0.4100
0.1804
232,539
Jan 7, 2026
0.4200
0.4200
0.4150
0.4150
0.1826
13,252
Jan 6, 2026
0.4150
0.4150
0.4150
0.4150
0.1826
3,472
Jan 5, 2026
0.4200
0.4200
0.4150
0.4150
0.1826
5,428
Jan 2, 2026
0.4150
0.4150
0.4150
0.4150
0.1826
-
Dec 31, 2025
0.4150
0.4150
0.4150
0.4150
0.1826
1,250
Dec 30, 2025
0.4150
0.4150
0.4150
0.4150
0.1826
-
Dec 29, 2025
0.4150
0.4150
0.4150
0.4150
0.1826
18,594
Dec 24, 2025
0.4200
0.4200
0.4150
0.4150
0.1826
989
Dec 23, 2025
0.4150
0.4150
0.4150
0.4150
0.1826
-
Dec 22, 2025
0.4150
0.4150
0.4150
0.4150
0.1826
3,417
Dec 19, 2025
0.4150
0.4150
0.4150
0.4150
0.1826
104,673
Dec 18, 2025
0.4150
0.4150
0.4150
0.4150
0.1826
3,513
Dec 17, 2025
0.4200
0.4250
0.4150
0.4250
0.1870
56,831
Dec 16, 2025
0.4150
0.4200
0.4150
0.4200
0.1848
24,750
Dec 15, 2025
0.4150
0.4150
0.4150
0.4150
0.1826
1,500
Dec 12, 2025
0.4200
0.4200
0.4150
0.4150
0.1826
1,699
Dec 11, 2025
0.4200
0.4300
0.4200
0.4200
0.1848
5,295
Dec 10, 2025
0.4200
0.4250
0.4200
0.4200
0.1848
2,502
Dec 9, 2025
0.4250
0.4250
0.4250
0.4250
0.1870
-
Dec 8, 2025
0.4250
0.4250
0.4200
0.4250
0.1870
12,383
Dec 5, 2025
0.4200
0.4200
0.4200
0.4200
0.1848
1,334
Dec 4, 2025
0.4200
0.4200
0.4200
0.4200
0.1848
6,465
Dec 3, 2025
0.4200
0.4250
0.4200
0.4200
0.1848
749
Dec 2, 2025
0.4200
0.4200
0.4200
0.4200
0.1848
10,103
Dec 1, 2025
0.4200
0.4200
0.4200
0.4200
0.1848
747
Nov 28, 2025
0.4200
0.4200
0.4200
0.4200
0.1848
-
Nov 27, 2025
0.4200
0.4200
0.4200
0.4200
0.1848
524
Nov 26, 2025
0.4300
0.4300
0.4300
0.4300
0.1892
-
Nov 25, 2025
0.4150
0.4300
0.4150
0.4300
0.1892
4,226
Nov 24, 2025
0.4200
0.4200
0.4150
0.4150
0.1826
8,089
Nov 21, 2025
0.4200
0.4200
0.4200
0.4200
0.1848
4,818
Nov 20, 2025
0.4250
0.4250
0.4200
0.4200
0.1848
8,605
Nov 19, 2025
0.4200
0.4200
0.4200
0.4200
0.1848
-
Nov 18, 2025
0.4200
0.4200
0.4200
0.4200
0.1848
50,690
Nov 17, 2025
0.4100
0.4100
0.4100
0.4100
0.1804
-
Nov 14, 2025
0.4100
0.4100
0.4100
0.4100
0.1804
10,000
Nov 13, 2025
0.4150
0.4150
0.4100
0.4100
0.1804
2,301
Nov 12, 2025
0.4100
0.4100
0.4100
0.4100
0.1804
-
Nov 11, 2025
0.4100
0.4100
0.4100
0.4100
0.1804
-
Nov 10, 2025
0.4100
0.4100
0.4100
0.4100
0.1804
-
Nov 7, 2025
0.4100
0.4100
0.4100
0.4100
0.1804
-
Nov 6, 2025
0.4100
0.4100
0.4100
0.4100
0.1804
5,318
Nov 5, 2025
0.4200
0.4200
0.4050
0.4050
0.1782
1,086
Nov 4, 2025
0.4150
0.4150
0.4150
0.4150
0.1826
13,241
Nov 3, 2025
0.4050
0.4050
0.4050
0.4050
0.1782
18,286
