Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.009	0.009	0.009	0.009	0.009	194,000
2023-11-03	0.010	0.010	0.010	0.010	0.010	208,191
2023-11-02	0.009	0.009	0.009	0.009	0.009	658,492
2023-10-31	0.010	0.010	0.009	0.009	0.009	3,649,066
2023-10-30	0.010	0.010	0.010	0.010	0.010	833,333
2023-10-27	0.011	0.011	0.010	0.011	0.011	2,094,238
2023-10-26	0.012	0.013	0.011	0.011	0.011	6,575,971
2023-10-25	0.014	0.014	0.012	0.012	0.012	4,817,652
2023-10-24	0.014	0.015	0.013	0.014	0.014	1,434,162
2023-10-23	0.013	0.014	0.013	0.014	0.014	300,000
2023-10-20	0.013	0.013	0.012	0.013	0.013	520,000
2023-10-19	0.014	0.014	0.012	0.013	0.013	1,399,981
2023-10-18	0.014	0.014	0.012	0.014	0.014	4,886,583
2023-10-17	0.015	0.016	0.014	0.014	0.014	4,289,317
2023-10-16	0.015	0.016	0.014	0.016	0.016	3,298,505
2023-10-13	0.013	0.016	0.012	0.015	0.015	6,203,267
2023-10-12	0.012	0.014	0.012	0.013	0.013	4,424,492
2023-10-11	0.012	0.012	0.012	0.012	0.012	1,115,789
2023-10-10	0.011	0.011	0.011	0.011	0.011	50,000
2023-10-09	0.011	0.012	0.011	0.012	0.012	440,000
2023-10-06	0.011	0.011	0.011	0.011	0.011	280,000
2023-10-05	0.011	0.011	0.011	0.011	0.011	63,818
2023-10-04	0.012	0.012	0.011	0.011	0.011	1,007,000
2023-10-03	0.012	0.012	0.012	0.012	0.012	527,000
2023-10-02	0.012	0.013	0.012	0.013	0.013	201,129
2023-09-29	0.011	0.012	0.010	0.012	0.012	3,824,470
2023-09-28	0.010	0.011	0.010	0.011	0.011	3,551,666
2023-09-27	0.010	0.011	0.010	0.011	0.011	500,000
2023-09-22	0.011	0.011	0.010	0.011	0.011	2,623,154
2023-09-21	0.011	0.012	0.011	0.012	0.012	1,313,932
2023-09-20	0.011	0.012	0.011	0.011	0.011	1,496,712
2023-09-19	0.011	0.012	0.011	0.011	0.011	4,365,380
2023-09-18	0.011	0.011	0.011	0.011	0.011	2,290,817
2023-09-15	0.013	0.013	0.011	0.012	0.012	4,995,189
2023-09-14	0.011	0.013	0.011	0.012	0.012	8,077,814
2023-09-13	0.010	0.011	0.010	0.010	0.010	8,991,896
2023-09-12	0.010	0.010	0.009	0.010	0.010	2,881,700
2023-09-11	0.011	0.011	0.010	0.010	0.010	8,386,851
2023-09-08	0.010	0.011	0.010	0.011	0.011	8,218,644
2023-09-07	0.008	0.011	0.008	0.010	0.010	9,115,703
2023-09-06	0.009	0.009	0.008	0.008	0.008	4,453,803
2023-09-05	0.008	0.010	0.008	0.008	0.008	17,089,641
2023-09-04	0.009	0.009	0.008	0.009	0.009	188,068
2023-09-01	0.009	0.009	0.008	0.009	0.009	249,056
2023-08-31	0.009	0.009	0.008	0.008	0.008	6,199,913
2023-08-30	0.009	0.009	0.009	0.009	0.009	230,000
2023-08-29	0.009	0.009	0.009	0.009	0.009	64,181
2023-08-25	0.008	0.009	0.008	0.009	0.009	68,585
2023-08-24	0.009	0.009	0.009	0.009	0.009	44,345
2023-08-18	0.008	0.009	0.008	0.009	0.009	1,267,617
2023-08-17	0.008	0.009	0.008	0.008	0.008	611,830
2023-08-16	0.009	0.009	0.008	0.009	0.009	3,665,105
2023-08-15	0.008	0.009	0.008	0.009	0.009	6,125,380
2023-08-08	0.008	0.008	0.008	0.008	0.008	597,470
2023-08-07	0.008	0.008	0.008	0.008	0.008	1,359,966
2023-08-02	0.009	0.009	0.009	0.009	0.009	73,732
2023-08-01	0.008	0.009	0.008	0.009	0.009	50,000
2023-07-28	0.008	0.008	0.007	0.008	0.008	1,158,500
2023-07-27	0.008	0.008	0.008	0.008	0.008	839,999
2023-07-26	0.008	0.008	0.008	0.008	0.008	50,000

← NewerPage 11 of 16 · 916 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.