Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.005	0.005	0.005	0.005	0.005	2,351
2026-07-27	0.007	0.007	0.007	0.007	0.007	0
2026-07-24	0.006	0.007	0.006	0.007	0.007	511,250
2026-07-23	0.006	0.006	0.006	0.006	0.006	100,000
2026-07-22	0.006	0.006	0.006	0.006	0.006	200,017
2026-07-21	0.006	0.006	0.006	0.006	0.006	0
2026-07-20	0.006	0.006	0.006	0.006	0.006	0
2026-07-17	0.006	0.006	0.006	0.006	0.006	1,730,149
2026-07-16	0.007	0.007	0.007	0.007	0.007	0
2026-07-15	0.007	0.007	0.007	0.007	0.007	2,804
2026-07-14	0.007	0.007	0.007	0.007	0.007	15
2026-07-13	0.006	0.007	0.006	0.007	0.007	36,500
2026-07-10	0.007	0.007	0.007	0.007	0.007	17,004
2026-07-09	0.007	0.007	0.007	0.007	0.007	0
2026-07-08	0.006	0.007	0.005	0.007	0.007	803,522
2026-07-07	0.006	0.006	0.006	0.006	0.006	2,000,000
2026-07-06	0.006	0.006	0.006	0.006	0.006	100,000
2026-07-03	0.005	0.005	0.005	0.005	0.005	0
2026-07-02	0.005	0.005	0.005	0.005	0.005	0
2026-07-01	0.005	0.005	0.005	0.005	0.005	81,275
2026-06-30	0.005	0.005	0.005	0.005	0.005	555,555
2026-06-29	0.005	0.005	0.005	0.005	0.005	250,000
2026-06-26	0.005	0.005	0.005	0.005	0.005	0
2026-06-25	0.005	0.005	0.005	0.005	0.005	0
2026-06-24	0.005	0.005	0.005	0.005	0.005	4,148,073
2026-06-23	0.006	0.006	0.006	0.006	0.006	0
2026-06-22	0.006	0.006	0.006	0.006	0.006	17
2026-06-19	0.005	0.006	0.005	0.006	0.006	319,750
2026-06-18	0.007	0.007	0.007	0.007	0.007	0
2026-06-17	0.007	0.007	0.007	0.007	0.007	0
2026-06-16	0.007	0.007	0.007	0.007	0.007	14,837
2026-06-15	0.006	0.006	0.006	0.006	0.006	17
2026-06-12	0.006	0.006	0.006	0.006	0.006	3,757,036
2026-06-11	0.005	0.005	0.005	0.005	0.005	4
2026-06-10	0.004	0.004	0.004	0.004	0.004	4,000
2026-06-09	0.005	0.005	0.005	0.005	0.005	4,222,133
2026-06-05	0.005	0.005	0.005	0.005	0.005	503,284
2026-06-04	0.005	0.005	0.005	0.005	0.005	0
2026-06-03	0.005	0.005	0.005	0.005	0.005	0
2026-06-02	0.005	0.005	0.005	0.005	0.005	0
2026-06-01	0.005	0.005	0.005	0.005	0.005	0
2026-05-29	0.005	0.005	0.005	0.005	0.005	0
2026-05-28	0.005	0.005	0.005	0.005	0.005	9,999
2026-05-27	0.005	0.005	0.005	0.005	0.005	440,000
2026-05-26	0.005	0.005	0.005	0.005	0.005	2,100,133
2026-05-25	0.006	0.006	0.006	0.006	0.006	17
2026-05-22	0.006	0.006	0.006	0.006	0.006	0
2026-05-21	0.006	0.006	0.006	0.006	0.006	0
2026-05-20	0.006	0.006	0.006	0.006	0.006	0
2026-05-19	0.006	0.006	0.006	0.006	0.006	0
2026-05-18	0.006	0.006	0.006	0.006	0.006	81,516
2026-05-15	0.006	0.007	0.006	0.007	0.007	1,225,845
2026-05-14	0.005	0.005	0.005	0.005	0.005	0
2026-05-13	0.005	0.006	0.005	0.005	0.005	7,342,746
2026-05-12	0.005	0.005	0.005	0.005	0.005	0
2026-05-11	0.005	0.005	0.004	0.005	0.005	157,024
2026-05-08	0.004	0.004	0.004	0.004	0.004	0
2026-05-07	0.005	0.005	0.004	0.004	0.004	1,153,153
2026-05-06	0.005	0.005	0.005	0.005	0.005	3,350,130
2026-05-05	0.006	0.006	0.006	0.006	0.006	1,828,978

← NewerPage 2 of 4 · 239 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.