Skip to main content
Far East Gold Limited (ASX:FEG)
Australia flag Australia · Delayed Price · Currency is AUD
0.150
-0.010 (-6.25%)
Mar 9, 2026, 3:02 PM AEST

Far East Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.160.160.160.160.1610.34%106,130
Mar 4, 20260.160.160.150.150.15-9.38%59,503
Mar 2, 20260.170.170.160.160.16-10,024
Feb 27, 20260.160.160.160.160.163.23%58,096
Feb 26, 20260.160.160.160.160.163.33%5,000
Feb 25, 20260.160.160.150.150.15-7,500
Feb 24, 20260.150.150.150.150.153.45%2,000
Feb 23, 20260.170.170.130.150.15-9.38%239,258
Feb 20, 20260.170.170.160.160.16-3.03%103,054
Feb 19, 20260.160.170.160.170.17-4,173
Feb 18, 20260.170.170.170.170.17-5.71%171,736
Feb 17, 20260.170.180.170.180.186.06%132,027
Feb 16, 20260.170.170.170.170.17-2.94%26,487
Feb 13, 20260.170.170.170.170.17-2.86%5,835
Feb 11, 20260.180.180.180.180.18-2.78%20,000
Feb 10, 20260.170.180.170.180.185.88%99,281
Feb 9, 20260.170.170.170.170.173.03%100,355
Feb 6, 20260.170.170.170.170.17-2.94%55,346
Feb 5, 20260.180.180.170.170.17-5.56%144,187
Feb 4, 20260.180.190.180.180.182.86%290,849
Feb 3, 20260.170.180.170.180.18-180,751
Feb 2, 20260.180.180.170.180.18-7.89%81,706
Jan 30, 20260.180.190.170.190.198.57%242,657
Jan 29, 20260.180.180.180.180.18-2.78%176,207
Jan 28, 20260.170.180.170.180.1812.50%412,524
Jan 27, 20260.170.170.160.160.16-8.57%503,452
Jan 23, 20260.180.180.170.180.18-26,232
Jan 22, 20260.180.180.180.180.18-84,867
Jan 21, 20260.180.180.170.180.18-233,454
Jan 20, 20260.180.180.180.180.182.94%22,042
Jan 19, 20260.180.180.170.170.17-917,566
Jan 16, 20260.180.180.170.170.17-193,118
Jan 15, 20260.180.180.170.170.17-5.56%152,822
Jan 14, 20260.190.190.180.180.18-2.70%658,138
Jan 13, 20260.170.190.160.190.1912.12%1,008,065
Jan 12, 20260.160.170.150.170.1713.79%339,872
Jan 9, 20260.150.150.150.150.15-3.33%222,591
Jan 8, 20260.160.160.150.150.15-560,365
Jan 7, 20260.150.150.150.150.15-196
Jan 6, 20260.160.160.150.150.15-3.23%24,277
Jan 5, 20260.160.160.160.160.16-44,646
Jan 2, 20260.150.160.150.160.16-1,536
Dec 31, 20250.150.160.150.160.163.33%5,092
Dec 30, 20250.160.160.150.150.15-3.23%90,109
Dec 29, 20250.160.160.160.160.16-3.13%31,992
Dec 24, 20250.150.160.150.160.163.23%68,950
Dec 23, 20250.160.160.160.160.16-3,000
Dec 22, 20250.160.160.150.160.16-223,911
Dec 19, 20250.150.160.150.160.163.33%100,000
Dec 18, 20250.150.150.140.150.15-273,700
Dec 17, 20250.150.150.150.150.15-36,856
Dec 16, 20250.150.150.150.150.15-6.25%404,397
Dec 15, 20250.160.170.150.160.163.23%979,916
Dec 12, 20250.160.160.150.160.163.33%102,268
Dec 10, 20250.160.160.150.150.15-63,261
Dec 9, 20250.160.160.150.150.15-6.25%79,259
Dec 8, 20250.160.160.160.160.16-88,231
Dec 5, 20250.160.160.160.160.16-232,061
Dec 2, 20250.170.170.160.160.16-3,458
Dec 1, 20250.170.180.160.160.16-3.03%467,468
Nov 28, 20250.170.170.170.170.17-85,270
Nov 27, 20250.170.170.170.170.17-2.94%38,279
Nov 26, 20250.170.170.170.170.17-18,496
Nov 25, 20250.160.170.160.170.173.03%176,871
Nov 24, 20250.170.170.160.170.173.13%305,442
Nov 21, 20250.150.160.140.160.1610.34%193,696
Nov 20, 20250.150.150.140.150.15-3.33%146,001
Nov 19, 20250.140.150.140.150.157.14%127,459
Nov 18, 20250.150.150.140.140.14-3.45%342,297
Nov 17, 20250.150.170.150.150.153.57%231,626
Nov 14, 20250.160.160.140.140.14-9.68%265,515
Nov 13, 20250.170.170.160.160.16-570,230
Nov 12, 20250.160.160.160.160.16-8,361
Nov 11, 20250.170.170.160.160.16-3.13%149,211
Nov 10, 20250.160.170.160.160.163.23%436,937
Nov 7, 20250.160.160.150.160.163.33%76,781
Nov 6, 20250.150.160.150.150.153.45%527,066
Nov 5, 20250.150.150.140.150.15-173,092
Nov 4, 20250.140.150.140.150.157.41%50,303
Nov 3, 20250.140.150.140.140.14-286,623
Oct 30, 20250.140.140.140.140.14-3.57%2,000
Oct 29, 20250.140.140.140.140.14-63,841
Oct 28, 20250.150.150.140.140.143.70%284,158
Oct 27, 20250.140.140.140.140.143.85%12,949
Oct 24, 20250.150.150.130.130.13-256,297
Oct 23, 20250.140.140.130.130.13-3.70%76,126
Oct 22, 20250.140.140.140.140.14-10.00%556,846
Oct 21, 20250.130.150.130.150.1520.00%185,433
Oct 20, 20250.130.130.130.130.13-3.85%311,755
Oct 17, 20250.140.140.130.130.13-3.70%250,368
Oct 16, 20250.140.140.130.140.14-287,771
Oct 15, 20250.140.140.140.140.14-119,000
Oct 14, 20250.140.140.130.140.14-3.57%463,188
Oct 13, 20250.130.140.130.140.147.69%228,791
Oct 10, 20250.130.130.130.130.13-3.70%290,749
Oct 9, 20250.140.140.130.140.14-531,433
Oct 8, 20250.140.140.140.140.14-3.57%102,217
Oct 7, 20250.140.140.140.140.143.70%38,517
Oct 6, 20250.140.140.140.140.14-115,222
Oct 3, 20250.140.140.140.140.14-3.57%163,722