Forte Energy Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	0.018	0.018	0.018	0.018	0.018	1,093,751
2021-11-15	0.018	0.019	0.018	0.019	0.019	1,646,684
2021-11-09	0.019	0.019	0.019	0.019	0.019	86,892
2021-11-08	0.019	0.020	0.019	0.020	0.020	961,464
2021-11-05	0.019	0.019	0.019	0.019	0.019	50,000
2021-11-04	0.020	0.020	0.020	0.020	0.020	249
2021-11-03	0.019	0.020	0.019	0.020	0.020	1,836,362
2021-11-02	0.022	0.022	0.018	0.019	0.019	2,250,132
2021-11-01	0.023	0.023	0.020	0.021	0.021	1,073,223
2021-10-29	0.024	0.024	0.023	0.023	0.023	529,494
2021-10-28	0.026	0.026	0.024	0.024	0.024	484,783
2021-10-27	0.027	0.027	0.026	0.026	0.026	286,245
2021-10-26	0.030	0.032	0.028	0.028	0.028	164,240
2021-10-25	0.029	0.029	0.026	0.026	0.026	1,299,083
2021-10-22	0.029	0.032	0.029	0.029	0.029	1,339,312
2021-10-21	0.027	0.029	0.027	0.029	0.029	508,313
2021-10-20	0.026	0.028	0.026	0.028	0.028	968,261
2021-10-19	0.025	0.027	0.025	0.026	0.026	411,138
2021-10-18	0.024	0.025	0.023	0.025	0.025	691,612
2021-10-15	0.026	0.026	0.024	0.025	0.025	872,181
2021-10-14	0.023	0.026	0.018	0.026	0.026	7,283,748

← NewerPage 16 of 16 · 921 trading days

Stock splits

No stock splits on record.

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.