FAR Ltd FAR

ASX · Australia · Energy Minerals

AUD 0.3100+0.01 (+1.64%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.31	+1.64%	AUD 0.31	AUD 0.31	AUD 0.31	666
2026-09-30	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.31	7.64K
2026-09-29	AUD 0.30	-4.76%	AUD 0.31	AUD 0.31	AUD 0.30	2.10K
2026-09-28	AUD 0.31	+5.00%	AUD 0.31	AUD 0.31	AUD 0.31	4.59K
2026-09-25	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	12.03K
2026-09-24	AUD 0.30	0.00%	AUD 0.31	AUD 0.32	AUD 0.30	101.84K
2026-09-23	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	8.50K
2026-09-22	AUD 0.30	-1.64%	AUD 0.29	AUD 0.30	AUD 0.29	60.48K
2026-09-21	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-09-18	AUD 0.31	+3.39%	AUD 0.29	AUD 0.31	AUD 0.29	36.45K
2026-09-17	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-09-16	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	1.07M
2026-09-15	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	88.46K
2026-09-14	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	12.20K
2026-09-11	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	32.86K
2026-09-10	AUD 0.29	-3.33%	AUD 0.29	AUD 0.29	AUD 0.29	14.66K
2026-09-09	AUD 0.30	+3.45%	AUD 0.29	AUD 0.30	AUD 0.29	20.17K
2026-09-08	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	4.72K
2026-09-07	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	30.15K
2026-09-04	AUD 0.29	+1.75%	AUD 0.29	AUD 0.30	AUD 0.29	113.51K
2026-09-03	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	43.21K
2026-09-02	AUD 0.28	-3.39%	AUD 0.29	AUD 0.29	AUD 0.28	13.34K
2026-09-01	AUD 0.29	-1.67%	AUD 0.29	AUD 0.30	AUD 0.29	1.73M
2026-08-31	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	1.63M
2026-08-28	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	0
2026-08-27	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	244.11K
2026-08-26	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	4.39K
2026-08-25	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	4.15K
2026-08-24	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	15.97K
2026-08-21	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	1.35K
2026-08-20	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	5.97K
2026-08-19	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	223.33K
2026-08-18	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	11.02K
2026-08-17	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	10.09K
2026-08-14	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	0
2026-08-13	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	3.65K
2026-08-12	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.30	7.10K
2026-08-11	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	10.43K
2026-08-10	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	10.94K
2026-08-07	AUD 0.31	+5.17%	AUD 0.29	AUD 0.31	AUD 0.29	83.40K
2026-08-06	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-08-05	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-08-04	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	7.68K
2026-08-03	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-07-31	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-07-30	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	95.82K
2026-07-29	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	7.71K
2026-07-28	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	3.95K
2026-07-27	AUD 0.29	-1.69%	AUD 0.29	AUD 0.29	AUD 0.29	19.35K
2026-07-24	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	20.10K
2026-07-23	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-07-22	AUD 0.29	+1.75%	AUD 0.29	AUD 0.29	AUD 0.28	608.19K
2026-07-21	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	76.04K
2026-07-20	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	37.95K
2026-07-17	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	3.40K
2026-07-16	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-07-15	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	14.70K
2026-07-14	AUD 0.29	+1.75%	AUD 0.28	AUD 0.29	AUD 0.28	157.03K
2026-07-13	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	57.32K
2026-07-10	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	56.09K
2026-07-09	AUD 0.28	-3.45%	AUD 0.28	AUD 0.28	AUD 0.28	3.33K
2026-07-08	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.28	145.83K
2026-07-07	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	10.50K
2026-07-06	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	18.62K
2026-07-03	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	1.21K
2026-07-02	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	4.61K
2026-07-01	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	10.00K
2026-06-30	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	12.89K
2026-06-29	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.28	62.15K
2026-06-26	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	217.13K
2026-06-25	AUD 0.28	-3.45%	AUD 0.28	AUD 0.28	AUD 0.28	17.29K
2026-06-24	AUD 0.29	+1.75%	AUD 0.28	AUD 0.29	AUD 0.28	29.73K
2026-06-23	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	11.50K
2026-06-22	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	51.17K
2026-06-19	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	94.96K
2026-06-18	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	93.25K
2026-06-17	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	3.18K
2026-06-16	AUD 0.28	-0.88%	AUD 0.29	AUD 0.29	AUD 0.28	27.65K
2026-06-15	AUD 0.28	-0.88%	AUD 0.28	AUD 0.28	AUD 0.28	126.70K
2026-06-12	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	56.60K
2026-06-11	AUD 0.28	+3.64%	AUD 0.28	AUD 0.28	AUD 0.28	33.22K
2026-06-10	AUD 0.28	-3.51%	AUD 0.28	AUD 0.28	AUD 0.28	312.01K
2026-06-09	AUD 0.28	+3.64%	AUD 0.28	AUD 0.29	AUD 0.28	334.65K
2026-06-05	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-06-04	AUD 0.28	-5.17%	AUD 0.28	AUD 0.29	AUD 0.28	114.30K
2026-06-03	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.28	150.24K
2026-06-02	AUD 0.29	-53.60%	AUD 0.28	AUD 0.31	AUD 0.27	903.77K
2026-06-01	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	478.83K
2026-05-29	AUD 0.63	+0.81%	AUD 0.62	AUD 0.63	AUD 0.62	871.64K
2026-05-28	AUD 0.62	+0.81%	AUD 0.62	AUD 0.62	AUD 0.62	62.03K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.31	+1.64%	AUD 0.31	AUD 0.31	AUD 0.31	666
2026-09-30	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.31	7.64K
2026-09-29	AUD 0.30	-4.76%	AUD 0.31	AUD 0.31	AUD 0.30	2.10K
2026-09-28	AUD 0.31	+5.00%	AUD 0.31	AUD 0.31	AUD 0.31	4.59K
2026-09-25	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	12.03K
2026-09-24	AUD 0.30	0.00%	AUD 0.31	AUD 0.32	AUD 0.30	101.84K
2026-09-23	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	8.50K
2026-09-22	AUD 0.30	-1.64%	AUD 0.29	AUD 0.30	AUD 0.29	60.48K
2026-09-21	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-09-18	AUD 0.31	+3.39%	AUD 0.29	AUD 0.31	AUD 0.29	36.45K
2026-09-17	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-09-16	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	1.07M
2026-09-15	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	88.46K
2026-09-14	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	12.20K
2026-09-11	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	32.86K
2026-09-10	AUD 0.29	-3.33%	AUD 0.29	AUD 0.29	AUD 0.29	14.66K
2026-09-09	AUD 0.30	+3.45%	AUD 0.29	AUD 0.30	AUD 0.29	20.17K
2026-09-08	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	4.72K
2026-09-07	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	30.15K
2026-09-04	AUD 0.29	+1.75%	AUD 0.29	AUD 0.30	AUD 0.29	113.51K
2026-09-03	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	43.21K
2026-09-02	AUD 0.28	-3.39%	AUD 0.29	AUD 0.29	AUD 0.28	13.34K
2026-09-01	AUD 0.29	-1.67%	AUD 0.29	AUD 0.30	AUD 0.29	1.73M
2026-08-31	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	1.63M
2026-08-28	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	0
2026-08-27	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	244.11K
2026-08-26	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	4.39K
2026-08-25	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	4.15K
2026-08-24	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	15.97K
2026-08-21	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	1.35K
2026-08-20	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	5.97K
2026-08-19	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	223.33K
2026-08-18	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	11.02K
2026-08-17	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	10.09K
2026-08-14	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	0
2026-08-13	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	3.65K
2026-08-12	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.30	7.10K
2026-08-11	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	10.43K
2026-08-10	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	10.94K
2026-08-07	AUD 0.31	+5.17%	AUD 0.29	AUD 0.31	AUD 0.29	83.40K
2026-08-06	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-08-05	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-08-04	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	7.68K
2026-08-03	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-07-31	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-07-30	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	95.82K
2026-07-29	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	7.71K
2026-07-28	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	3.95K
2026-07-27	AUD 0.29	-1.69%	AUD 0.29	AUD 0.29	AUD 0.29	19.35K
2026-07-24	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	20.10K
2026-07-23	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-07-22	AUD 0.29	+1.75%	AUD 0.29	AUD 0.29	AUD 0.28	608.19K
2026-07-21	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	76.04K
2026-07-20	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	37.95K
2026-07-17	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	3.40K
2026-07-16	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-07-15	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	14.70K
2026-07-14	AUD 0.29	+1.75%	AUD 0.28	AUD 0.29	AUD 0.28	157.03K
2026-07-13	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	57.32K
2026-07-10	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	56.09K
2026-07-09	AUD 0.28	-3.45%	AUD 0.28	AUD 0.28	AUD 0.28	3.33K
2026-07-08	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.28	145.83K
2026-07-07	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	10.50K
2026-07-06	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	18.62K
2026-07-03	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	1.21K
2026-07-02	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	4.61K
2026-07-01	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	10.00K
2026-06-30	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	12.89K
2026-06-29	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.28	62.15K
2026-06-26	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	217.13K
2026-06-25	AUD 0.28	-3.45%	AUD 0.28	AUD 0.28	AUD 0.28	17.29K
2026-06-24	AUD 0.29	+1.75%	AUD 0.28	AUD 0.29	AUD 0.28	29.73K
2026-06-23	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	11.50K
2026-06-22	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	51.17K
2026-06-19	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	94.96K
2026-06-18	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	93.25K
2026-06-17	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	3.18K
2026-06-16	AUD 0.28	-0.88%	AUD 0.29	AUD 0.29	AUD 0.28	27.65K
2026-06-15	AUD 0.28	-0.88%	AUD 0.28	AUD 0.28	AUD 0.28	126.70K
2026-06-12	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	56.60K
2026-06-11	AUD 0.28	+3.64%	AUD 0.28	AUD 0.28	AUD 0.28	33.22K
2026-06-10	AUD 0.28	-3.51%	AUD 0.28	AUD 0.28	AUD 0.28	312.01K
2026-06-09	AUD 0.28	+3.64%	AUD 0.28	AUD 0.29	AUD 0.28	334.65K
2026-06-05	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-06-04	AUD 0.28	-5.17%	AUD 0.28	AUD 0.29	AUD 0.28	114.30K
2026-06-03	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.28	150.24K
2026-06-02	AUD 0.29	-53.60%	AUD 0.28	AUD 0.31	AUD 0.27	903.77K
2026-06-01	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	478.83K
2026-05-29	AUD 0.63	+0.81%	AUD 0.62	AUD 0.63	AUD 0.62	871.64K
2026-05-28	AUD 0.62	+0.81%	AUD 0.62	AUD 0.62	AUD 0.62	62.03K