First Au Limited (ASX:FAU)
Australia
· Delayed Price · Currency is AUD 0.0110
+0.0010 (10.00%)
Apr 29, 2026, 4:10 PM AEST
First Au Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 415,997 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,996,478 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,876,365 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,185,661 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 4,562,824 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 3,074,910 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | 852,483 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,472,037 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,569,472 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 6,224,667 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | 273,013 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 3,883,978 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,205,289 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 6,445,332 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 42,060,570 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 4,167,318 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,977,326 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,272,043 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,030,594 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 3,822,364 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 410,027 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | 6,910,089 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 6,764,032 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 21,335,760 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,521,783 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 3,995,583 |
| Mar 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,730,589 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,094,460 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 7,293,108 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 447,288 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,920,793 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,330,750 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 1,221,372 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | 86,517 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 754,744 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 7,332,516 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 4,546,978 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,266,239 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 4,668,401 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,156,638 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,258,878 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 2,836,822 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 8,071,975 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,969,594 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 2,204,657 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,461,219 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 6,986,784 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,699,208 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,431,669 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 4,469,148 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 12,757,100 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,291,412 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 3,284,427 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 6,176,054 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 27,732,300 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 82,428,181 |
| Feb 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 23,072,358 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 18,789,400 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27,804,770 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 8,828,151 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 11,738,450 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | 48,565,650 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 30,926,480 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 972,662 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 70,000 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,622,310 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 26,534,680 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 164,679 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,250,000 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 67,644 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 56,805 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,821,870 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,181,450 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150,376 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,051 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 93,750 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,184 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 7,969,566 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,723 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 4,731,770 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 166,356 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,254,363 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,298 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,087,062 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 217,496 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,890,524 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,615,377 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,100 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 6,053,189 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,298,000 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 2,260,730 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 311 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,070,070 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 250,000 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 137,843 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 532,130 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 604,662 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,642,957 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 345,359 |