Forte Energy Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.010	0.011	0.010	0.011	0.011	558,141
2024-02-13	0.011	0.011	0.010	0.010	0.010	1,224,650
2024-02-12	0.011	0.012	0.011	0.011	0.011	2,619,233
2024-02-09	0.010	0.010	0.009	0.009	0.009	2,730,159
2024-02-08	0.010	0.011	0.010	0.011	0.011	4,754,595
2024-02-07	0.010	0.010	0.010	0.010	0.010	1,241,889
2024-02-06	0.010	0.010	0.009	0.010	0.010	5,867,378
2024-02-05	0.012	0.012	0.010	0.011	0.011	4,531,663
2024-02-02	0.012	0.013	0.011	0.013	0.013	7,343,496
2024-02-01	0.012	0.013	0.012	0.012	0.012	4,784,771
2024-01-31	0.012	0.014	0.012	0.014	0.014	978,196
2024-01-30	0.011	0.011	0.011	0.011	0.011	1,323,062
2024-01-29	0.013	0.013	0.011	0.011	0.011	5,472,752
2024-01-25	0.014	0.014	0.012	0.013	0.013	1,927,674
2024-01-24	0.011	0.014	0.011	0.014	0.014	4,072,874
2024-01-23	0.011	0.011	0.011	0.011	0.011	1,045,000
2024-01-19	0.009	0.013	0.009	0.012	0.012	8,443,490
2024-01-18	0.009	0.009	0.008	0.008	0.008	84,345
2024-01-16	0.009	0.009	0.008	0.009	0.009	400,000
2024-01-15	0.009	0.009	0.009	0.009	0.009	1,140,816
2024-01-12	0.009	0.009	0.009	0.009	0.009	1,136,100
2024-01-11	0.009	0.009	0.008	0.009	0.009	2,958,718
2024-01-10	0.009	0.010	0.009	0.010	0.010	100,000
2024-01-09	0.010	0.010	0.010	0.010	0.010	2,945
2024-01-08	0.010	0.010	0.010	0.010	0.010	34,376
2024-01-04	0.010	0.010	0.010	0.010	0.010	100,000
2024-01-03	0.009	0.009	0.009	0.009	0.009	7,400
2024-01-02	0.010	0.010	0.009	0.010	0.010	1,139,481
2023-12-29	0.011	0.011	0.011	0.011	0.011	2,677
2023-12-28	0.011	0.011	0.011	0.011	0.011	100,000
2023-12-27	0.010	0.011	0.010	0.011	0.011	742,265
2023-12-22	0.009	0.010	0.009	0.010	0.010	603,000
2023-12-21	0.011	0.011	0.009	0.010	0.010	13,134,170
2023-12-20	0.012	0.012	0.012	0.012	0.012	10
2023-12-19	0.013	0.013	0.012	0.012	0.012	833,429
2023-12-18	0.012	0.013	0.012	0.013	0.013	149,051
2023-12-15	0.012	0.012	0.012	0.012	0.012	1,158,952
2023-12-14	0.012	0.012	0.011	0.011	0.011	1,347,146
2023-12-13	0.012	0.013	0.011	0.011	0.011	3,071,177
2023-12-12	0.010	0.010	0.010	0.010	0.010	2,551,928
2023-12-11	0.009	0.009	0.009	0.009	0.009	100,000
2023-12-08	0.010	0.010	0.010	0.010	0.010	36,234
2023-12-07	0.010	0.010	0.010	0.010	0.010	500,000
2023-12-06	0.009	0.010	0.009	0.010	0.010	433,333
2023-12-05	0.009	0.009	0.009	0.009	0.009	2,420,319
2023-12-04	0.010	0.010	0.009	0.010	0.010	120,000
2023-12-01	0.009	0.009	0.009	0.009	0.009	46,000
2023-11-30	0.010	0.010	0.009	0.010	0.010	1,555,859
2023-11-29	0.010	0.011	0.010	0.011	0.011	926,376
2023-11-28	0.011	0.011	0.009	0.010	0.010	1,392,720
2023-11-27	0.010	0.011	0.010	0.010	0.010	3,514,006
2023-11-22	0.009	0.011	0.009	0.011	0.011	1,161,820
2023-11-21	0.010	0.010	0.009	0.009	0.009	1,050,000
2023-11-17	0.009	0.009	0.009	0.009	0.009	29,000
2023-11-15	0.010	0.010	0.010	0.010	0.010	339,000
2023-11-13	0.009	0.009	0.009	0.009	0.009	45,818
2023-11-10	0.010	0.010	0.010	0.010	0.010	3,004
2023-11-09	0.011	0.011	0.010	0.010	0.010	1,125,000
2023-11-08	0.009	0.010	0.009	0.010	0.010	326,491
2023-11-06	0.009	0.009	0.009	0.009	0.009	194,000

← NewerPage 10 of 16 · 915 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.