Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Far East Gold Limited (FEG.AX)

0.1550
+0.0080
+(5.44%)
As of 10:11:42 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.14500.15500.14500.15500.15501,717
Apr 29, 20250.15000.15000.14750.14750.147526,079
Apr 28, 20250.14500.14500.14000.14000.140015,499
Apr 24, 20250.14000.14000.13500.14000.140098,254
Apr 23, 20250.13500.13500.13500.13500.1350-
Apr 22, 20250.15500.15500.13500.13500.1350116,633
Apr 17, 20250.16000.16000.15000.15000.1500118,702
Apr 16, 20250.16000.16000.16000.16000.1600785
Apr 15, 20250.15000.16000.15000.16000.1600151,233
Apr 14, 20250.14000.15000.14000.15000.150015,484
Apr 11, 20250.12000.12000.12000.12000.1200-
Apr 10, 20250.12500.12500.11500.12000.1200328,089
Apr 9, 20250.14000.14000.12000.12000.1200694,068
Apr 8, 20250.12000.12000.12000.12000.1200-
Apr 7, 20250.13500.13750.11000.12000.1200304,441
Apr 4, 20250.14500.14500.13500.13500.1350140,842
Apr 3, 20250.15500.15500.15500.15500.1550-
Apr 2, 20250.14500.15500.14500.15500.155014,052
Apr 1, 20250.15000.15500.15000.15500.155016,299
Mar 31, 20250.14500.16000.14500.15000.150064,127
Mar 28, 20250.14000.14500.14000.14500.1450255,750
Mar 27, 20250.14000.14000.14000.14000.140025,000
Mar 26, 20250.15500.15500.14000.14500.1450757,510
Mar 25, 20250.15500.15500.15500.15500.155099,151
Mar 24, 20250.15500.16000.15000.15500.155092,940
Mar 21, 20250.15250.15250.15000.15000.150027,732
Mar 20, 20250.16000.16000.16000.16000.1600-
Mar 19, 20250.15000.16000.15000.16000.16004,160
Mar 18, 20250.15500.15500.15500.15500.155083,941
Mar 17, 20250.16000.16500.16000.16500.165092,306
Mar 14, 20250.16000.16500.16000.16500.165069,364
Mar 13, 20250.15500.16000.15000.16000.1600195,813
Mar 12, 20250.16000.16500.16000.16500.165071,751
Mar 11, 20250.16000.16000.16000.16000.160083,845
Mar 10, 20250.16000.17000.16000.17000.1700377,547
Mar 7, 20250.15500.15500.15500.15500.1550107,547
Mar 6, 20250.15000.16500.15000.15500.155018,367
Mar 5, 20250.16000.16500.15000.15500.1550155,532
Mar 4, 20250.16000.16000.15500.15500.155069,725
Mar 3, 20250.16000.16000.15000.15750.157562,032
Feb 28, 20250.16500.16500.15500.15500.1550367,220
Feb 27, 20250.17000.17000.16000.16000.1600201,244
Feb 26, 20250.17500.17500.16500.16500.165050,029
Feb 25, 20250.17000.17000.17000.17000.1700-
Feb 24, 20250.17000.17000.17000.17000.170045,543
Feb 21, 20250.17500.17500.17500.17500.175029
Feb 20, 20250.17000.17500.17000.17500.1750115,292
Feb 19, 20250.16500.17000.16500.17000.170041,708
Feb 18, 20250.16500.17250.16500.17250.172557,746
Feb 17, 20250.17000.17500.16500.16500.165050,371
Feb 14, 20250.17000.17500.16000.17000.1700273,103
Feb 13, 20250.18000.18000.17500.17500.1750165,617
Feb 12, 20250.18000.18000.17500.17500.175018,236
Feb 11, 20250.17500.17500.17500.17500.1750266,485
Feb 10, 20250.17500.18000.17500.17500.175013,421
Feb 7, 20250.18500.18500.17500.17500.175022,622
Feb 6, 20250.17500.18000.17500.18000.1800123,727
Feb 5, 20250.18500.18500.17500.18000.180040,508
Feb 4, 20250.18000.18000.18000.18000.1800373
Feb 3, 20250.19000.19000.17500.17500.1750166,765
Jan 31, 20250.18500.19000.18000.19000.1900156,281
Jan 30, 20250.18000.18000.18000.18000.180069,999
Jan 29, 20250.17500.18000.17500.18000.180033,942
Jan 28, 20250.17500.18000.17500.17500.175020,734
Jan 24, 20250.18500.18500.18000.18000.1800150,000
Jan 23, 20250.18500.19000.18500.19000.1900109,956
Jan 22, 20250.18000.18000.18000.18000.1800126,436
Jan 21, 20250.17500.18000.17500.17500.175032,653
Jan 20, 20250.17000.17500.16500.17500.175079,699
Jan 17, 20250.17000.18000.17000.17000.170024,900
Jan 16, 20250.17000.17500.17000.17500.175050,062
Jan 15, 20250.18000.18000.17000.17000.170024,561
Jan 14, 20250.17500.18000.17500.18000.1800119,390
Jan 13, 20250.17000.17000.16500.16500.165030,303
Jan 10, 20250.17000.17500.16500.16500.165052,434
Jan 9, 20250.16750.17000.16500.16500.165087,586
Jan 8, 20250.18000.18000.17000.17000.170045,922
Jan 7, 20250.17000.17000.17000.17000.170059,934
Jan 6, 20250.17000.17500.17000.17000.170016,200
Jan 3, 20250.18000.18000.17000.17000.170079,570
Jan 2, 20250.19000.19000.17500.18000.180028,700
Dec 31, 20240.18000.18000.17500.18000.1800130,257
Dec 30, 20240.17000.17000.17000.17000.1700629
Dec 27, 20240.17500.18000.17000.17500.1750103,412
Dec 24, 20240.17500.17500.17500.17500.175088,536
Dec 23, 20240.17500.17500.17500.17500.175072,589
Dec 20, 20240.18000.18000.17500.17500.175010,946
Dec 19, 20240.18000.18000.18000.18000.1800100,798
Dec 18, 20240.18500.19000.18500.18500.185043,747
Dec 17, 20240.18000.19000.18000.18500.185055,107
Dec 16, 20240.19000.19000.17500.19000.1900339,166
Dec 13, 20240.17500.20000.17500.19500.1950419,780
Dec 12, 20240.17000.17000.17000.17000.1700110,000
Dec 11, 20240.17500.17500.17500.17500.1750-
Dec 10, 20240.18000.18500.17000.17500.1750192,516
Dec 9, 20240.18000.18000.17000.17000.1700208,310
Dec 6, 20240.15500.17000.15000.17000.1700178,293
Dec 5, 20240.16000.16000.15500.15500.155015,004
Dec 4, 20240.15500.16000.15500.15500.1550223,000
Dec 3, 20240.16000.16000.15500.15500.1550335,702
Dec 2, 20240.16500.16500.16000.16000.160037,538
Nov 29, 20240.17000.17000.16500.16500.165057,325
Nov 28, 20240.17000.17000.16000.16500.165042,838
Nov 27, 20240.16000.16500.16000.16500.165010,096
Nov 26, 20240.17000.17000.16000.16000.1600408,881
Nov 25, 20240.17000.17000.16500.16500.1650156,939
Nov 22, 20240.17000.17000.16500.17000.1700171,278
Nov 21, 20240.19000.19000.17000.17000.170074,537
Nov 20, 20240.18500.18500.18500.18500.1850-
Nov 19, 20240.17000.18500.17000.18500.185046,389
Nov 18, 20240.17500.18500.17000.18500.185059,006
Nov 15, 20240.18000.18000.17500.17500.175040,000
Nov 14, 20240.18500.19000.17500.18000.1800394,516
Nov 13, 20240.18000.18000.17500.17500.175050,000
Nov 12, 20240.18500.19000.18500.18500.185056,511
Nov 11, 20240.19500.19500.18500.18500.1850164,538
Nov 8, 20240.17500.18500.17500.18500.185061,489
Nov 7, 20240.17000.18000.17000.18000.1800135,092
Nov 6, 20240.18000.18500.17500.18000.1800207,773
Nov 5, 20240.20500.20500.18000.18000.1800308,704
Nov 4, 20240.20000.20000.19500.20000.2000113,544
Nov 1, 20240.19000.19500.19000.19500.1950215,643
Oct 31, 20240.20000.20000.19000.19500.195030,370
Oct 30, 20240.19000.19000.19000.19000.190050,038
Oct 29, 20240.20000.20500.19000.19000.1900126,770
Oct 28, 20240.20500.21000.20000.20000.2000496,543
Oct 25, 20240.20000.21500.20000.20000.2000199,139
Oct 24, 20240.20000.20500.19500.19500.1950327,205
Oct 23, 20240.20500.21500.19000.19000.190049,156
Oct 22, 20240.20000.20000.18500.19000.1900339,918
Oct 21, 20240.21000.21000.20500.20500.2050218,433
Oct 18, 20240.22000.22000.20500.21000.210080,515
Oct 17, 20240.22500.23000.20500.21500.2150354,011
Oct 16, 20240.21000.22000.21000.22000.2200188,452
Oct 15, 20240.21500.22000.20500.21500.2150139,132
Oct 14, 20240.20000.21000.20000.21000.2100358,435
Oct 11, 20240.19000.20000.19000.20000.2000367,785
Oct 10, 20240.19500.19500.18000.19000.1900486,318
Oct 9, 20240.18500.21000.18500.19000.1900624,154
Oct 8, 20240.17500.18500.17500.18500.1850496,224
Oct 7, 20240.17000.17500.17000.17500.175012,325
Oct 4, 20240.16000.17000.16000.16500.1650201,961
Oct 3, 20240.16500.17000.16000.16000.1600135,082
Oct 2, 20240.16500.16500.16000.16000.160067,790
Oct 1, 20240.17000.17000.16500.16500.165039,454
Sep 30, 20240.16500.16500.16500.16500.1650232
Sep 27, 20240.17500.18000.16500.16500.1650296,742
Sep 26, 20240.17500.17500.16000.17000.1700373,016
Sep 25, 20240.18000.18000.17500.17500.1750128,605
Sep 24, 20240.17500.17500.17500.17500.175011,555
Sep 23, 20240.17500.17750.17500.17500.175055,040
Sep 20, 20240.17500.17500.16500.17000.1700126,753
Sep 19, 20240.16500.17500.16500.17000.1700103,957
Sep 18, 20240.16500.17000.16000.16500.1650101,473
Sep 17, 20240.16500.16500.16000.16500.1650115,687
Sep 16, 20240.17000.17000.16500.16500.1650125,805
Sep 13, 20240.17500.17500.16500.16500.165061,018
Sep 12, 20240.17500.17500.17000.17500.175023,918
Sep 11, 20240.17000.18000.17000.17500.1750136,195
Sep 10, 20240.17500.18000.17000.17000.1700160,068
Sep 9, 20240.17000.18000.17000.18000.1800123,326
Sep 6, 20240.19000.19000.17500.18500.1850321,605
Sep 5, 20240.17500.19000.17000.18500.18501,366,605
Sep 4, 20240.15500.16500.15500.16500.1650278,036
Sep 3, 20240.14500.15750.14500.15500.1550167,977
Sep 2, 20240.15500.15500.15000.15000.150072,321
Aug 30, 20240.15500.15500.14500.15500.1550123,710
Aug 29, 20240.15000.15500.14750.15500.1550136,572
Aug 28, 20240.14500.14500.14500.14500.1450148,903
Aug 27, 20240.14500.15000.14000.14000.1400498,437
Aug 26, 20240.16000.16000.15500.16000.1600159,846
Aug 23, 20240.15000.15750.15000.15000.1500261,359
Aug 22, 20240.16000.16000.14500.14500.1450300,580
Aug 21, 20240.15500.16000.15500.16000.160044,007
Aug 20, 20240.17000.17000.15000.16000.1600573,362
Aug 19, 20240.17000.17000.15500.16500.1650186,363
Aug 16, 20240.16000.17000.15000.16000.1600762,193
Aug 15, 20240.15000.16000.14500.16000.1600611,285
Aug 14, 20240.14500.15000.14500.15000.1500323,695
Aug 13, 20240.14000.15000.14000.14500.1450957,496
Aug 12, 20240.13500.14000.13500.14000.14004,463,947
Aug 9, 20240.13500.13500.13500.13500.135029,704
Aug 8, 20240.13500.13500.13500.13500.135054,020
Aug 7, 20240.13500.13500.13000.13500.1350501,257
Aug 6, 20240.13500.14000.13500.14000.1400271,940
Aug 5, 20240.13500.13500.13500.13500.1350147,694
Aug 2, 20240.15000.15000.14000.14000.140045,171
Aug 1, 20240.15000.15000.13500.14000.140088,209
Jul 31, 20240.15500.15500.13500.13500.1350456,546
Jul 30, 20240.18000.18000.18000.18000.1800-
Jul 29, 20240.18000.18000.18000.18000.1800-
Jul 26, 20240.17000.18000.16500.18000.1800191,715
Jul 25, 20240.18000.18000.17000.17000.170090,645
Jul 24, 20240.17000.18000.17000.18000.180042,209
Jul 23, 20240.16000.17000.16000.17000.170028,156
Jul 22, 20240.17000.17000.16000.16000.1600111,668
Jul 19, 20240.20000.20000.17000.17500.1750167,166
Jul 18, 20240.19000.20000.18000.19500.1950209,098
Jul 17, 20240.19000.20500.18000.18500.1850206,200
Jul 16, 20240.15000.21500.15000.17000.1700788,138
Jul 15, 20240.12500.14000.12500.14000.1400482,597
Jul 12, 20240.12500.12500.12500.12500.1250-
Jul 11, 20240.12500.12500.12500.12500.12508,000
Jul 10, 20240.11000.12500.11000.12500.1250335,245
Jul 9, 20240.11000.11500.10500.11500.115069,814
Jul 8, 20240.10000.11000.10000.11000.110067,915
Jul 5, 20240.09500.10000.09250.10000.1000146,206
Jul 4, 20240.09500.09900.09500.09600.096026,241
Jul 3, 20240.10000.10000.10000.10000.100020,100
Jul 2, 20240.10000.10000.10000.10000.100012,642
Jul 1, 20240.10000.10000.10000.10000.10006,116
Jun 28, 20240.10000.10000.10000.10000.1000-
Jun 27, 20240.10000.10000.10000.10000.1000110,859
Jun 26, 20240.10000.10000.10000.10000.100050,319
Jun 25, 20240.10000.10000.10000.10000.100054,900
Jun 24, 20240.10500.10500.10000.10000.100086,576
Jun 21, 20240.10500.10500.10500.10500.1050328,195
Jun 20, 20240.10500.10500.10500.10500.105045,509
Jun 19, 20240.10500.10500.10500.10500.10503,500
Jun 18, 20240.11500.11500.10500.10500.105058,862
Jun 17, 20240.11000.11500.11000.11500.115052,291
Jun 14, 20240.11000.11000.11000.11000.110017,650
Jun 13, 20240.11000.11500.11000.11500.115034,504
Jun 12, 20240.11500.12000.11500.12000.120045,839
Jun 11, 20240.11750.11750.11500.11500.1150119,947
Jun 7, 20240.11000.11000.11000.11000.110068,577
Jun 6, 20240.11000.11000.11000.11000.110025,477
Jun 5, 20240.11500.12000.11500.12000.12004,929
Jun 4, 20240.12000.12000.12000.12000.12008,500
Jun 3, 20240.11000.12000.11000.12000.120011,556
May 31, 20240.11500.11500.11000.11000.110092,022
May 30, 20240.12500.12500.11500.11500.115038,005
May 29, 20240.13000.13000.13000.13000.13005
May 28, 20240.13000.13000.13000.13000.1300800
May 27, 20240.13000.13000.12500.13000.130025,282
May 24, 20240.13000.13000.13000.13000.1300-
May 23, 20240.12000.13000.12000.13000.130030,117
May 22, 20240.13000.13000.12000.12000.120010,282
May 21, 20240.11500.13000.11500.13000.130071,728
May 20, 20240.11500.11500.10000.11500.1150296,603
May 17, 20240.11000.11500.11000.11500.1150124,022
May 16, 20240.11500.11500.11000.11000.110038,000
May 15, 20240.12000.12000.11500.11500.1150106,661
May 14, 20240.12000.12000.12000.12000.120011,573
May 13, 20240.12500.12500.12500.12500.125049,626
May 10, 20240.12500.12500.12500.12500.1250-
May 9, 20240.13000.13000.12500.12500.1250110,859
May 8, 20240.14000.14000.14000.14000.140021,659
May 7, 20240.14000.14500.14000.14500.1450156,514
May 6, 20240.13500.14000.13500.14000.140046,666
May 3, 20240.13000.13500.13000.13500.1350150,048
May 2, 20240.13500.13500.13500.13500.13505,281
May 1, 20240.13500.13500.13500.13500.135013,950
Apr 30, 20240.13500.13500.13500.13500.135014,814

Related Tickers

TLM.AX Talisman Mining Limited
0.1550
+6.90%
 
TOK.AX Tolu Minerals Ltd
0.8400
-5.08%
 
DNGDF Dynacor Group Inc.
3.4900
-0.57%
 
DNG.TO Dynacor Group Inc.
4.8400
-0.82%
 
SBSW Sibanye Stillwater Limited
4.5600
-0.65%