Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.012	0.013	0.012	0.013	0.013	3,338,547
2023-01-31	0.010	0.011	0.010	0.011	0.011	713,629
2023-01-27	0.010	0.010	0.010	0.010	0.010	839,400
2023-01-24	0.011	0.011	0.011	0.011	0.011	28,571
2023-01-18	0.010	0.012	0.010	0.012	0.012	1,400,000
2023-01-17	0.009	0.011	0.009	0.011	0.011	2,287,272
2023-01-12	0.010	0.010	0.010	0.010	0.010	20,000
2023-01-09	0.009	0.010	0.009	0.010	0.010	1,000,000
2022-12-30	0.009	0.009	0.008	0.009	0.009	64,178
2022-12-28	0.008	0.009	0.008	0.008	0.008	307,094
2022-12-22	0.008	0.008	0.007	0.008	0.008	2,259,000
2022-12-21	0.007	0.007	0.007	0.007	0.007	400,000
2022-12-20	0.007	0.008	0.007	0.008	0.008	515,000
2022-12-19	0.007	0.007	0.007	0.007	0.007	675,566
2022-12-16	0.007	0.007	0.007	0.007	0.007	3,000,000
2022-12-09	0.008	0.008	0.008	0.008	0.008	395,951
2022-12-08	0.008	0.008	0.008	0.008	0.008	70,711
2022-12-07	0.009	0.009	0.009	0.009	0.009	75,000
2022-12-06	0.009	0.009	0.009	0.009	0.009	100,000
2022-12-05	0.010	0.010	0.010	0.010	0.010	60,000
2022-12-02	0.008	0.010	0.008	0.010	0.010	1,550,115
2022-11-29	0.008	0.008	0.008	0.008	0.008	5,350,000
2022-11-28	0.008	0.008	0.008	0.008	0.008	1,489,120
2022-11-25	0.008	0.008	0.008	0.008	0.008	573,880
2022-11-24	0.008	0.008	0.008	0.008	0.008	2,000,000
2022-11-22	0.008	0.008	0.008	0.008	0.008	155,000
2022-11-21	0.008	0.009	0.008	0.009	0.009	4,395,400
2022-11-16	0.009	0.009	0.009	0.009	0.009	2,155,000
2022-11-14	0.009	0.009	0.008	0.008	0.008	887,500
2022-11-11	0.009	0.009	0.009	0.009	0.009	15,001
2022-11-07	0.007	0.008	0.007	0.008	0.008	309,999
2022-11-02	0.008	0.008	0.008	0.008	0.008	1,027,000
2022-10-31	0.008	0.008	0.008	0.008	0.008	86,000
2022-10-27	0.007	0.007	0.007	0.007	0.007	36,000
2022-10-25	0.008	0.008	0.008	0.008	0.008	90,000
2022-10-24	0.008	0.008	0.008	0.008	0.008	40,000
2022-10-17	0.008	0.008	0.008	0.008	0.008	10,500
2022-10-14	0.008	0.008	0.008	0.008	0.008	946,750
2022-10-13	0.008	0.008	0.008	0.008	0.008	2,250,000
2022-10-12	0.007	0.007	0.007	0.007	0.007	1,716,750
2022-10-11	0.008	0.008	0.008	0.008	0.008	925,850
2022-10-10	0.008	0.008	0.008	0.008	0.008	200,000
2022-10-07	0.008	0.008	0.008	0.008	0.008	748,000
2022-10-05	0.008	0.008	0.008	0.008	0.008	1,300,000
2022-10-03	0.008	0.008	0.008	0.008	0.008	2,036,560
2022-09-30	0.008	0.008	0.008	0.008	0.008	1,406,271
2022-09-26	0.008	0.008	0.008	0.008	0.008	1,397,002
2022-09-21	0.009	0.009	0.009	0.009	0.009	1,150,000
2022-09-19	0.009	0.010	0.009	0.009	0.009	4,609,508
2022-09-15	0.009	0.009	0.009	0.009	0.009	1,235,555
2022-09-13	0.009	0.010	0.009	0.010	0.010	506,000
2022-09-12	0.009	0.009	0.008	0.009	0.009	445,734
2022-09-09	0.009	0.009	0.009	0.009	0.009	53,000
2022-09-08	0.009	0.009	0.008	0.009	0.009	976,111
2022-09-06	0.009	0.009	0.009	0.009	0.009	669,001
2022-09-05	0.009	0.009	0.009	0.009	0.009	16,666
2022-09-01	0.009	0.009	0.009	0.009	0.009	1,119,886
2022-08-31	0.009	0.009	0.009	0.009	0.009	220,000
2022-08-29	0.009	0.009	0.009	0.009	0.009	350,000
2022-08-26	0.009	0.009	0.009	0.009	0.009	1,000,000

← NewerPage 13 of 16 · 921 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.