Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	0.009	0.009	0.009	0.009	0.009	3,200,000
2023-07-17	0.009	0.010	0.009	0.009	0.009	1,800,200
2023-07-12	0.009	0.010	0.009	0.010	0.010	1,000,000
2023-07-10	0.008	0.008	0.008	0.008	0.008	1,170,802
2023-07-06	0.008	0.009	0.008	0.009	0.009	30,013
2023-07-05	0.008	0.008	0.008	0.008	0.008	454,185
2023-07-04	0.008	0.008	0.008	0.008	0.008	22,758
2023-07-03	0.008	0.010	0.008	0.010	0.010	1,555,514
2023-06-30	0.008	0.008	0.008	0.008	0.008	412,000
2023-06-29	0.007	0.008	0.007	0.008	0.008	3,714,709
2023-06-23	0.007	0.008	0.007	0.008	0.008	238,000
2023-06-22	0.007	0.008	0.007	0.008	0.008	881,770
2023-06-21	0.007	0.007	0.007	0.007	0.007	998,196
2023-06-19	0.007	0.007	0.007	0.007	0.007	63,490
2023-06-14	0.007	0.007	0.007	0.007	0.007	609,116
2023-06-13	0.008	0.008	0.007	0.008	0.008	1,996,504
2023-06-06	0.008	0.008	0.008	0.008	0.008	61,538
2023-05-31	0.008	0.008	0.008	0.008	0.008	350,000
2023-05-30	0.008	0.008	0.008	0.008	0.008	500,000
2023-05-29	0.008	0.008	0.008	0.008	0.008	101,700
2023-05-25	0.008	0.008	0.008	0.008	0.008	50,000
2023-05-24	0.008	0.008	0.008	0.008	0.008	50,000
2023-05-17	0.008	0.008	0.008	0.008	0.008	360,892
2023-05-11	0.009	0.009	0.009	0.009	0.009	100,000
2023-05-08	0.009	0.009	0.009	0.009	0.009	1,688,000
2023-05-04	0.009	0.009	0.008	0.008	0.008	1,861,111
2023-04-28	0.010	0.010	0.010	0.010	0.010	100,000
2023-04-27	0.010	0.010	0.010	0.010	0.010	100,000
2023-04-24	0.010	0.010	0.010	0.010	0.010	400,000
2023-04-21	0.010	0.011	0.010	0.011	0.011	1,208,028
2023-04-19	0.009	0.010	0.009	0.010	0.010	1,109,116
2023-04-18	0.009	0.009	0.009	0.009	0.009	55,000
2023-04-17	0.009	0.009	0.009	0.009	0.009	362,430
2023-04-14	0.009	0.009	0.009	0.009	0.009	3,288,570
2023-04-04	0.009	0.009	0.008	0.008	0.008	581,222
2023-03-30	0.009	0.009	0.009	0.009	0.009	2,080,208
2023-03-27	0.009	0.009	0.009	0.009	0.009	500,000
2023-03-24	0.010	0.010	0.009	0.010	0.010	400,000
2023-03-23	0.009	0.009	0.009	0.009	0.009	4,931,995
2023-03-20	0.008	0.008	0.008	0.008	0.008	250,000
2023-03-16	0.008	0.008	0.008	0.008	0.008	250,000
2023-03-15	0.009	0.009	0.009	0.009	0.009	1,068,005
2023-03-14	0.009	0.009	0.009	0.009	0.009	1,327,880
2023-03-13	0.009	0.009	0.009	0.009	0.009	3,800,000
2023-03-09	0.009	0.009	0.009	0.009	0.009	1,183,375
2023-03-07	0.009	0.009	0.009	0.009	0.009	1,209,125
2023-03-03	0.009	0.009	0.009	0.009	0.009	256,025
2023-03-01	0.009	0.009	0.009	0.009	0.009	300,000
2023-02-27	0.009	0.009	0.009	0.009	0.009	616,975
2023-02-22	0.010	0.010	0.010	0.010	0.010	436,000
2023-02-21	0.010	0.010	0.010	0.010	0.010	3,066
2023-02-17	0.009	0.009	0.009	0.009	0.009	55,000
2023-02-16	0.010	0.010	0.009	0.009	0.009	5,472,866
2023-02-14	0.011	0.011	0.010	0.010	0.010	111,000
2023-02-13	0.011	0.011	0.011	0.011	0.011	400,000
2023-02-10	0.010	0.010	0.010	0.010	0.010	2,680,000
2023-02-09	0.012	0.012	0.009	0.009	0.009	4,163,989
2023-02-06	0.013	0.015	0.013	0.014	0.014	3,355,515
2023-02-02	0.013	0.013	0.013	0.013	0.013	400,000
2023-02-01	0.012	0.013	0.012	0.013	0.013	3,338,547

← NewerPage 12 of 16 · 920 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.