Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-17 02:57:57 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FAR) FAR LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for FAR    Limits Next Section


Company Details for (FAR) FAR LIMITED

Listing Code FAR
Listing Name FAR LIMITED
GICS Sector Energy
ISIN Name FIRST AUSTRALIAN
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FAR6


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for FAR .. Thursday 16th May 2024

FAR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 1.53 315,472,571 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FAR    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

225 Days for (FAR) FAR LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.07
2016-Jan-14 Thu 0.071 0.075 ### 0.073 91.5 91.5 0.0
2016-Jan-13 Wed ### 0.072 ### ### ### ### 0.0
2016-Jan-12 Tue 0.076 0.076 0.071 0.071 5.7 5.7 0.0
2016-Jan-11 Mon 0.078 0.078 0.077 0.077 1,677,186 129,981 ### ### 0.0
2016-Jan-08 Fri 0.075 ### 0.073 0.077 6,893,320 ### 86.9 86.9 0.0
2016-Jan-07 Thu 0.072 0.077 ### 0.077 15,500,972 596,787 97.3 97.3 0.0
2016-Jan-06 Wed 0.083 0.083 0.075 0.075 11,544,085 911,982 1.9 1.9 0.0
2016-Jan-05 Tue 0.089 ### 0.081 0.083 49,775,773 ### ### ### 0.0
2016-Jan-04 Mon 0.083 0.083 0.083 0.083 0 0.0
2015-Dec-31 Thu 0.083 0.086 0.083 0.083 73.4 73.4 0.0
2015-Dec-30 Wed 0.083 0.084 0.082 0.084 ### ### ###
2015-Dec-29 Tue 0.082 0.084 0.082 0.082 ### ### 0.0
2015-Dec-24 Thu 0.075 0.081 0.073 0.079 11,887,475 ### ### ### 0.0
2015-Dec-23 Wed 0.075 0.075 0.071 0.073 5,971,788 435,940 10.3 10.3 0.0
2015-Dec-22 Tue ### 0.075 ### 0.075 ### ### 0.0
2015-Dec-21 Mon ### ### ### ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 63.1 63.1 0.0
2015-Dec-17 Thu ### ### ### ### 3,681,185 0 ### ### 0.0
2015-Dec-16 Wed 0.071 0.071 ### ### 10,344,153 ### ### ### 0.0
2015-Dec-15 Tue ### 0.071 ### ### 3,853,259 ### 73.6 73.6 0.0
2015-Dec-14 Mon 0.071 0.071 ### ### 3,526,826 ### 25.7 25.7 0.0
2015-Dec-11 Fri 0.073 0.074 0.072 0.072 ### ### 0.0
2015-Dec-10 Thu 0.073 0.075 0.071 0.071 ### ### 0.0
2015-Dec-09 Wed 0.072 0.073 ### ### ### ### 0.0
2015-Dec-08 Tue 0.073 0.074 0.072 0.072 8,293,353 ### 26.3 26.3 0.0
2015-Dec-07 Mon 0.078 0.078 0.074 0.074 ### ### 0.0
2015-Dec-04 Fri 0.079 ### 0.074 0.077 5,297,071 ### ### ### 0.0
2015-Dec-03 Thu 0.075 0.078 0.075 0.077 4,740,451 362,644 87.5 87.5 0.0
2015-Dec-02 Wed 0.075 0.075 0.073 0.074 3,335,150 ### ### ### 0.0
2015-Dec-01 Tue 0.072 0.077 0.071 0.072 13,095,120 ### 63.1 63.1 0.0
2015-Nov-30 Mon 0.071 0.073 0.071 0.072 83.8 83.8 0.0
2015-Nov-27 Fri 0.072 0.072 ### 0.071 ### ### 0.0
2015-Nov-26 Thu 0.072 0.073 ### 0.071 23.4 23.4 0.0
2015-Nov-25 Wed 0.075 0.075 0.071 0.071 6,448,078 ### 6.9 6.9 0.0
2015-Nov-24 Tue 0.078 0.078 0.072 0.074 ### ### 0.0
2015-Nov-23 Mon 0.079 0.079 0.075 0.077 11,214,628 863,526 ### ### 0.0
2015-Nov-20 Fri 0.079 ### 0.078 0.078 3,405,340 ### 20.9 20.9 0.0
2015-Nov-19 Thu ### ### 0.079 0.079 ### ### 0.0
2015-Nov-18 Wed 0.079 ### 0.078 0.079 ### ### 0.0
2015-Nov-17 Tue ### ### 0.078 0.078 4,037,074 157,445 ### ### 0.0
2015-Nov-16 Mon 0.081 0.081 0.079 ### 5,294,044 423,523 20.5 20.5 0.0
2015-Nov-13 Fri 0.081 0.081 ### ### 3,176,787 128,659 24.6 24.6 0.0
2015-Nov-12 Thu ### 0.081 ### 0.081 83.0 83.0 0.0
2015-Nov-11 Wed ### 0.084 ### 0.081 5,868,744 246,487 80.9 80.9 0.0
2015-Nov-10 Tue 0.083 0.083 ### ### 5,549,676 ### ### ### 0.0
2015-Nov-09 Mon 0.081 0.084 ### 0.084 3,930,045 ### ### ### ###
2015-Nov-06 Fri 0.081 0.082 ### 0.081 6,525,083 267,528 67.0 67.0 0.0
2015-Nov-05 Thu 0.085 0.087 ### ### 11,072,755 ### ### ### 0.0
2015-Nov-04 Wed 0.084 0.084 0.082 0.083 22.7 22.7 0.0
2015-Nov-03 Tue 0.082 0.082 0.081 0.081 1,841,448 150,078 19.3 19.3 0.0
2015-Nov-02 Mon 0.084 0.084 0.079 0.081 13.9 13.9 0.0
2015-Oct-30 Fri 0.085 0.085 0.082 0.083 8,473,475 ### ### ### 0.0
2015-Oct-29 Thu 0.086 0.086 0.085 0.085 28.9 28.9 ###
2015-Oct-28 Wed 0.086 0.087 0.085 0.085 ### ### ###
2015-Oct-27 Tue 0.086 0.086 0.085 0.086 74.0 74.0 ###
2015-Oct-26 Mon 0.087 0.087 0.085 0.086 25.3 25.3 ###
2015-Oct-23 Fri 0.084 0.088 0.083 0.087 9,884,227 ### ### ### ###
2015-Oct-22 Thu ### ### ### ### 0 0.0
2015-Oct-21 Wed ### ### ### ### ### ### 0.0
2015-Oct-20 Tue ### ### ### ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 5,548,142 0 ### ### 0.0
2015-Oct-16 Fri 0.089 ### 0.089 ### ### ### 0.0
2015-Oct-15 Thu 0.088 ### 0.088 0.088 64.6 64.6 ###
2015-Oct-14 Wed ### ### 0.088 0.089 7,535,754 331,573 15.0 15.0 ###
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 17,407,925 0 ### ### 0.0
2015-Oct-09 Fri 0.085 ### 0.085 ### 11,040,087 ### ### ### 0.0
2015-Oct-08 Thu 0.083 0.085 0.082 0.083 ### ### 0.0
2015-Oct-07 Wed 0.084 0.084 0.082 0.082 ### ### 0.0
2015-Oct-06 Tue 0.082 0.084 0.082 0.082 3,946,376 327,549 76.8 76.8 0.0
2015-Oct-05 Mon 0.079 0.082 0.079 0.082 ### ### 0.0
2015-Oct-02 Fri 0.079 ### 0.078 0.079 2,138,843 ### 69.0 69.0 0.0
2015-Oct-01 Thu 0.079 ### 0.078 0.078 18.0 18.0 0.0
2015-Sep-30 Wed 0.082 0.082 0.078 0.078 5,867,154 469,372 6.6 6.6 0.0
2015-Sep-29 Tue 0.083 0.083 ### ### 11.8 11.8 0.0
2015-Sep-28 Mon 0.082 0.084 0.081 0.082 4,942,876 407,787 ### ### 0.0
2015-Sep-25 Fri 0.083 0.084 0.081 0.081 ### ### 0.0
2015-Sep-24 Thu 0.081 0.084 0.081 0.082 8,579,452 ### 73.5 73.5 0.0
2015-Sep-23 Wed 0.081 0.083 0.081 0.082 2,839,621 232,848 ### ### 0.0
2015-Sep-22 Tue 0.081 0.083 ### 0.081 3,274,986 ### ### ### 0.0
2015-Sep-21 Mon 0.081 0.081 0.079 0.081 74.8 74.8 0.0
2015-Sep-18 Fri 0.081 0.082 0.079 0.079 6,112,480 492,054 13.4 13.4 0.0
2015-Sep-17 Thu ### 0.082 0.079 0.082 ### ### 0.0
2015-Sep-16 Wed 0.085 0.085 ### ### 5,342,821 ### 4.3 4.3 0.0
2015-Sep-15 Tue 0.087 0.087 0.081 0.082 5,406,354 ### ### ### 0.0
2015-Sep-14 Mon 0.083 ### 0.083 0.085 ### ### ###
2015-Sep-11 Fri 0.079 0.083 0.078 0.081 88.9 88.9 0.0
2015-Sep-10 Thu 0.075 ### 0.074 0.076 8,599,083 ### 84.4 84.4 0.0
2015-Sep-09 Wed 0.072 0.075 0.072 0.074 6,824,720 ### 84.9 84.9 0.0
2015-Sep-08 Tue ### 0.072 ### 0.071 3,260,072 ### ### ### 0.0
2015-Sep-07 Mon 0.071 0.071 ### ### 23.7 23.7 0.0
2015-Sep-04 Fri ### 0.072 ### ### 3,922,820 141,221 82.5 82.5 0.0
2015-Sep-03 Thu ### ### ### ### ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 7,483,472 0 12.8 12.8 0.0
2015-Sep-01 Tue 0.072 0.073 ### ### 6,435,829 ### ### ### 0.0
2015-Aug-31 Mon 0.075 0.077 ### ### 6,590,183 253,722 ### ### 0.0
2015-Aug-28 Fri ### 0.073 ### 0.073 ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 4,189,421 0 89.3 89.3 0.0
2015-Aug-26 Wed ### ### ### ### 14.1 14.1 0.0
2015-Aug-25 Tue 0.059 ### 0.057 ### 5,731,359 163,343 90.2 90.2 0.0
2015-Aug-24 Mon ### ### 0.056 ### 8,651,257 ### 96.7 96.7 0.0
2015-Aug-21 Fri ### ### ### ### 7,574,055 0 ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 4,074,388 0 83.1 83.1 0.0
2015-Aug-19 Wed ### ### ### ### 7,524,141 0 ### ### 0.0
2015-Aug-18 Tue ### ### ### ### 2,749,523 0 ### ### 0.0
2015-Aug-17 Mon ### ### ### ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 2,872,075 0 11.8 11.8 0.0
2015-Aug-12 Wed 0.072 0.073 ### ### ### ### 0.0
2015-Aug-11 Tue ### 0.073 ### 0.072 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 3,259,850 0 ### ### 0.0
2015-Aug-06 Thu 0.071 0.071 ### ### 4,139,377 146,947 ### ### 0.0
2015-Aug-05 Wed 0.073 0.074 ### 0.072 8,185,528 ### 21.6 21.6 0.0
2015-Aug-04 Tue 0.074 0.075 0.073 0.073 4,093,720 ### ### ### 0.0
2015-Aug-03 Mon 0.074 0.075 0.073 0.075 3,666,383 ### 86.8 86.8 0.0
2015-Jul-31 Fri 0.074 0.075 0.073 0.073 ### ### 0.0
2015-Jul-30 Thu 0.075 0.075 0.073 0.074 1,160,427 85,871 ### ### 0.0
2015-Jul-29 Wed 0.071 0.076 0.071 0.076 3,427,850 251,946 ### ### 0.0
2015-Jul-28 Tue 0.073 0.073 0.071 0.073 5,664,455 407,840 ### ### 0.0
2015-Jul-27 Mon 0.076 0.076 0.073 0.074 3,623,327 ### 13.1 13.1 0.0
2015-Jul-24 Fri 0.077 0.077 0.074 0.077 ### ### 0.0
2015-Jul-23 Thu 0.077 0.077 0.075 0.077 6,532,886 ### 72.1 72.1 0.0
2015-Jul-22 Wed 0.077 0.079 0.076 0.078 6,609,348 512,224 ### ### 0.0
2015-Jul-21 Tue 0.078 0.078 0.076 0.076 13.7 13.7 0.0
2015-Jul-20 Mon ### 0.081 0.078 0.078 14.8 14.8 0.0
2015-Jul-17 Fri ### 0.082 ### ### ### ### 0.0
2015-Jul-16 Thu ### ### 0.078 ### 76.1 76.1 0.0
2015-Jul-15 Wed 0.081 0.081 0.079 ### 17.2 17.2 0.0
2015-Jul-14 Tue 0.081 0.082 0.079 ### ### ### 0.0
2015-Jul-13 Mon ### 0.081 0.079 ### 74.1 74.1 0.0
2015-Jul-10 Fri ### 0.081 0.079 ### 70.3 70.3 0.0
2015-Jul-09 Thu 0.082 0.083 0.077 0.079 ### ### 0.0
2015-Jul-08 Wed 0.084 0.085 0.082 0.082 3,655,949 305,271 ### ### 0.0
2015-Jul-07 Tue 0.085 0.086 0.085 0.085 65.4 65.4 ###
2015-Jul-06 Mon 0.087 0.087 0.084 0.086 ### ### ###
2015-Jul-03 Fri ### ### 0.087 0.087 8.6 8.6 ###
2015-Jul-02 Thu 0.089 ### 0.087 ### 7,845,448 341,276 80.0 80.0 0.0
2015-Jul-01 Wed 0.083 0.089 0.083 0.087 ### ### ###
2015-Jun-30 Tue 0.077 0.082 0.077 ### 12,411,053 986,678 ### ### 0.0
2015-Jun-29 Mon 0.078 0.079 0.077 0.077 6,723,229 ### 35.2 35.2 0.0
2015-Jun-26 Fri 0.077 0.079 0.076 0.078 84.2 84.2 0.0
2015-Jun-25 Thu ### ### 0.074 0.076 7.4 7.4 0.0
2015-Jun-24 Wed 0.082 0.083 0.079 0.079 6,123,625 ### ### ### 0.0
2015-Jun-23 Tue 0.082 0.083 0.079 ### 6,074,948 492,070 17.6 17.6 0.0
2015-Jun-22 Mon 0.084 0.084 0.081 0.081 4,146,874 ### ### ### 0.0
2015-Jun-19 Fri 0.086 0.087 0.083 0.084 ### ### ###
2015-Jun-18 Thu 0.087 0.088 0.086 0.086 3,922,655 341,270 28.0 28.0 ###
2015-Jun-17 Wed 0.089 ### 0.087 0.087 8,492,559 369,426 14.8 14.8 ###
2015-Jun-16 Tue 0.089 ### 0.088 ### ### ### 0.0
2015-Jun-15 Mon ### ### 0.088 0.088 ### ### ###
2015-Jun-12 Fri 0.088 ### 0.088 ### 90.3 90.3 0.0
2015-Jun-11 Thu ### ### 0.088 0.088 5,716,258 ### 13.1 13.1 ###
2015-Jun-10 Wed 0.089 ### 0.088 0.089 4,428,780 ### ### ### ###
2015-Jun-09 Tue ### ### 0.088 0.089 13.8 13.8 ###
2015-Jun-05 Fri ### ### ### ### 4,337,526 0 21.1 21.1 0.0
2015-Jun-04 Thu ### ### ### ### 80.3 80.3 0.0
2015-Jun-03 Wed ### ### ### ### ### ### 0.0
2015-Jun-02 Tue ### ### ### ### 2,960,150 0 82.1 82.1 0.0
2015-Jun-01 Mon ### ### ### ### 8.2 8.2 0.0
2015-May-29 Fri ### ### ### ### ### ### 0.0
2015-May-28 Thu ### ### ### ### 75.9 75.9 0.0
2015-May-27 Wed ### ### ### ### 5,199,671 0 72.8 72.8 0.0
2015-May-26 Tue ### ### ### ### 5,343,972 0 ### ### 0.0
2015-May-25 Mon ### ### ### ### ### ### 0.0
2015-May-22 Fri ### ### ### ### ### ### 0.0
2015-May-21 Thu ### ### ### ### ### ### 0.0
2015-May-20 Wed ### ### ### ### 18,404,059 0 94.1 94.1 0.0
2015-May-19 Tue ### ### ### ### 16,186,829 0 93.5 93.5 0.0
2015-May-18 Mon ### ### ### ### 8,434,624 0 78.6 78.6 0.0
2015-May-15 Fri ### ### 0.086 0.088 5.5 5.5 ###
2015-May-14 Thu ### ### ### ### 4,973,580 0 19.1 19.1 0.0
2015-May-13 Wed ### ### ### ### 8,179,347 0 ### ### 0.0
2015-May-12 Tue ### ### ### ### ### ### 0.0
2015-May-11 Mon ### ### ### ### ### ### 0.0
2015-May-08 Fri ### ### ### ### 69.3 69.3 0.0
2015-May-07 Thu ### ### ### ### 12,761,184 0 ### ### 0.0
2015-May-06 Wed ### ### ### ### 6.8 6.8 0.0
2015-May-05 Tue ### ### ### ### ### ### 0.0
2015-May-04 Mon ### ### ### ### ### ### 0.0
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu ### ### ### ### 68.7 68.7 0.0
2015-Apr-29 Wed ### ### ### ### 2,346,153 0 80.0 80.0 0.0
2015-Apr-28 Tue ### ### ### ### 76.7 76.7 0.0
2015-Apr-27 Mon ### ### ### ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### 96.4 96.4 0.0
2015-Apr-23 Thu ### ### ### ### 2,603,349 0 93.7 93.7 0.0
2015-Apr-22 Wed ### ### ### ### 15.6 15.6 0.0
2015-Apr-21 Tue ### ### ### ### 4,921,377 0 24.4 24.4 0.0
2015-Apr-20 Mon ### ### ### ### 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### ### ### 0.0
2015-Apr-15 Wed ### ### ### ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 7,297,487 0 15.1 15.1 0.0
2015-Apr-13 Mon ### ### ### ### 22,068,342 0 ### ### 0.0
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu ### ### ### ### 12,619,878 0 92.3 92.3 0.0
2015-Apr-08 Wed ### ### ### ### 4,545,774 0 ### ### 0.0
2015-Apr-07 Tue ### ### ### ### 4,662,555 0 28.2 28.2 0.0
2015-Apr-02 Thu ### ### ### ### 3,541,422 0 ### ### 0.0
2015-Apr-01 Wed ### ### ### ### ### ### 0.0
2015-Mar-31 Tue ### ### ### ### ### ### 0.0
2015-Mar-30 Mon ### ### ### ### 2,487,044 0 ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 63.3 63.3 0.0
2015-Mar-26 Thu ### ### ### ### 73.5 73.5 0.0
2015-Mar-25 Wed ### ### ### ### 3,593,341 0 23.0 23.0 0.0
2015-Mar-24 Tue ### ### ### ### 2,969,427 0 67.1 67.1 0.0
2015-Mar-23 Mon ### ### ### ### 8,437,156 0 ### ### 0.0
2015-Mar-20 Fri ### ### ### ### 50,384,482 0 15.3 15.3 0.0
2015-Mar-19 Thu ### ### ### ### 13,523,983 0 ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 10,804,122 0 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### 4,716,388 0 23.9 23.9 0.0
2015-Mar-16 Mon 0.088 ### 0.088 ### 92.8 92.8 0.0
2015-Mar-13 Fri 0.089 0.089 0.086 0.087 ### ### ###
2015-Mar-12 Thu 0.087 ### 0.086 0.086 ### ### ###
2015-Mar-11 Wed 0.086 0.089 0.084 0.087 9,641,677 ### 78.8 78.8 ###
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 4,823,071 0 ### ### 0.0
2015-Mar-06 Fri ### ### ### ### 19,430,787 0 22.2 22.2 0.0
2015-Mar-05 Thu ### ### ### ### 2,294,443 0 ### ### 0.0
2015-Mar-04 Wed ### ### ### ### ### ### 0.0
2015-Mar-03 Tue ### ### ### ### 78.7 78.7 0.0
2015-Mar-02 Mon ### ### ### ### 79.9 79.9 0.0
2015-Feb-27 Fri ### ### ### ### 13,178,144 0 ### ### 0.0
2015-Feb-26 Thu ### ### ### ### 69.8 69.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-17 14:57:57 thru 2024-05-17 14:57:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000