FAR Limited (ASX:FAR)
Australia
· Delayed Price · Currency is AUD 0.545
+0.020 (3.81%)
At close: Mar 6, 2026
FAR Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.81% | 558,323 |
| Mar 5, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.67% | 36,828 |
| Mar 4, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.93% | 96,474 |
| Mar 3, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 2.86% | 474,105 |
| Mar 2, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 7.14% | 12,968 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.92% | 5,067 |
| Feb 26, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 1,156 |
| Feb 25, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 3,620 |
| Feb 24, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 449 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,740 |
| Feb 20, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 57,442 |
| Feb 19, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 3.23% | 2,277 |
| Feb 18, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 46 |
| Feb 16, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 12,659 |
| Feb 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 34,233 |
| Feb 12, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 83,740 |
| Feb 11, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 220,976 |
| Feb 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 67,753 |
| Feb 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 200 |
| Feb 6, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 58,266 |
| Feb 5, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 94,041 |
| Feb 4, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 10,070 |
| Feb 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 1,369 |
| Feb 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 500 |
| Jan 30, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 3.30% | 30,695 |
| Jan 29, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 7,726 |
| Jan 28, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 8,125 |
| Jan 27, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 36,763 |
| Jan 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 27,932 |
| Jan 22, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 5,735 |
| Jan 21, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 49,748 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 334,911 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 12,500 |
| Jan 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 12,694 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 173,389 |
| Jan 14, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 390,056 |
| Jan 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 6,383 |
| Jan 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 5,242 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 18,440 |
| Jan 8, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 232,539 |
| Jan 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 13,252 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 3,472 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 5,428 |
| Dec 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,250 |
| Dec 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 18,594 |
| Dec 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 989 |
| Dec 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 3,417 |
| Dec 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 104,673 |
| Dec 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | 3,513 |
| Dec 17, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 56,831 |
| Dec 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 24,750 |
| Dec 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,500 |
| Dec 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 1,699 |
| Dec 11, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 5,295 |
| Dec 10, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 2,502 |
| Dec 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 12,383 |
| Dec 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,334 |
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 6,465 |
| Dec 3, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 749 |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,103 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 747 |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 524 |
| Nov 25, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 4,226 |
| Nov 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 8,089 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 4,818 |
| Nov 20, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 8,605 |
| Nov 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 50,690 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 10,000 |
| Nov 13, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 2,301 |
| Nov 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 5,318 |
| Nov 5, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 1,086 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.47% | 13,241 |
| Nov 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 18,286 |
| Oct 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 3,180 |
| Oct 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 156,145 |
| Oct 29, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 4,317 |
| Oct 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 6,000 |
| Oct 24, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 2.50% | 17,696 |
| Oct 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 731,134 |
| Oct 21, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 336,281 |
| Oct 20, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 197,680 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 374,580 |
| Oct 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 1,873 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 1 |
| Oct 14, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 199,667 |
| Oct 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 109,782 |
| Oct 10, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 5.95% | 93,886 |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 101,542 |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 155,638 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 4,564 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 153,106 |
| Oct 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 101,201 |
| Oct 1, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 100,012 |
| Sep 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -2.30% | 76,445 |
| Sep 29, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 87,880 |
| Sep 26, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 86,439 |
| Sep 25, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 39,892 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 5,801 |
| Sep 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -4.49% | 3,452 |
| Sep 19, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | 1.14% | 150,179 |