Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.009	0.009	0.009	0.009	0.009	1,000,000
2022-08-24	0.009	0.010	0.009	0.010	0.010	655,000
2022-08-23	0.009	0.009	0.008	0.009	0.009	2,672,644
2022-08-19	0.010	0.010	0.010	0.010	0.010	100
2022-08-18	0.010	0.010	0.010	0.010	0.010	100,000
2022-08-16	0.009	0.010	0.009	0.010	0.010	1,763,969
2022-08-15	0.012	0.012	0.009	0.009	0.009	3,513,595
2022-08-12	0.011	0.012	0.011	0.012	0.012	178,579
2022-08-08	0.011	0.011	0.010	0.011	0.011	50,050
2022-08-05	0.009	0.009	0.009	0.009	0.009	2,000,000
2022-07-22	0.009	0.009	0.009	0.009	0.009	121,171
2022-07-19	0.009	0.009	0.009	0.009	0.009	32,920
2022-07-18	0.010	0.010	0.008	0.008	0.008	510,772
2022-07-15	0.009	0.009	0.008	0.009	0.009	4,838,580
2022-07-14	0.009	0.009	0.009	0.009	0.009	255,466
2022-07-13	0.009	0.009	0.009	0.009	0.009	200,000
2022-07-12	0.009	0.009	0.009	0.009	0.009	900,000
2022-07-06	0.009	0.009	0.009	0.009	0.009	226,200
2022-07-05	0.010	0.010	0.010	0.010	0.010	1,000,000
2022-07-04	0.010	0.010	0.010	0.010	0.010	177,138
2022-07-01	0.009	0.009	0.009	0.009	0.009	340,850
2022-06-30	0.009	0.011	0.009	0.009	0.009	3,491,345
2022-06-29	0.009	0.009	0.009	0.009	0.009	1,219,624
2022-06-27	0.009	0.010	0.009	0.010	0.010	1,201,327
2022-06-24	0.010	0.011	0.009	0.009	0.009	2,393,565
2022-06-23	0.010	0.010	0.009	0.009	0.009	1,776,484
2022-06-21	0.010	0.010	0.010	0.010	0.010	555,618
2022-06-20	0.011	0.011	0.009	0.010	0.010	2,145,138
2022-06-17	0.011	0.012	0.011	0.012	0.012	1,583,963
2022-06-16	0.012	0.015	0.010	0.012	0.012	2,567,713
2022-06-15	0.012	0.012	0.012	0.012	0.012	300,000
2022-06-10	0.013	0.013	0.012	0.012	0.012	80,436
2022-06-09	0.013	0.013	0.012	0.012	0.012	110,000
2022-06-08	0.014	0.014	0.014	0.014	0.014	39,937
2022-06-02	0.014	0.014	0.014	0.014	0.014	13,889
2022-05-31	0.013	0.014	0.013	0.014	0.014	419,859
2022-05-30	0.015	0.015	0.013	0.013	0.013	2,211,911
2022-05-23	0.017	0.017	0.015	0.015	0.015	271,935
2022-05-20	0.014	0.016	0.014	0.016	0.016	879,227
2022-05-19	0.015	0.015	0.015	0.015	0.015	423,109
2022-05-12	0.013	0.013	0.013	0.013	0.013	13,583
2022-05-11	0.012	0.012	0.012	0.012	0.012	630,000
2022-05-10	0.012	0.013	0.012	0.012	0.012	101,913
2022-05-06	0.013	0.015	0.012	0.012	0.012	1,209,333
2022-05-05	0.014	0.014	0.013	0.013	0.013	196,721
2022-05-03	0.016	0.016	0.014	0.014	0.014	122,186
2022-05-02	0.016	0.016	0.016	0.016	0.016	40,000
2022-04-29	0.016	0.016	0.016	0.016	0.016	80,000
2022-04-27	0.015	0.015	0.015	0.015	0.015	336,563
2022-04-26	0.015	0.015	0.015	0.015	0.015	55,166
2022-04-22	0.015	0.016	0.015	0.016	0.016	51,669
2022-04-21	0.017	0.017	0.015	0.015	0.015	1,603,477
2022-04-20	0.018	0.018	0.017	0.017	0.017	35,553
2022-04-19	0.018	0.018	0.018	0.018	0.018	24
2022-04-14	0.017	0.020	0.017	0.017	0.017	1,149,999
2022-04-13	0.016	0.017	0.016	0.016	0.016	430,597
2022-04-12	0.019	0.019	0.019	0.019	0.019	59,653
2022-04-08	0.019	0.020	0.019	0.019	0.019	220,347
2022-04-05	0.019	0.019	0.019	0.019	0.019	51,667
2022-04-04	0.019	0.019	0.019	0.019	0.019	211,429

← NewerPage 14 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.