Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.006	0.007	0.006	0.007	0.007	299,061
2026-05-01	0.007	0.007	0.006	0.006	0.006	3,735,138
2026-04-30	0.007	0.008	0.006	0.007	0.007	1,009,805
2026-04-29	0.006	0.007	0.006	0.007	0.007	121,048
2026-04-28	0.006	0.007	0.006	0.007	0.007	14,419
2026-04-27	0.006	0.006	0.006	0.006	0.006	23,249
2026-04-24	0.006	0.006	0.006	0.006	0.006	166
2026-04-23	0.006	0.006	0.006	0.006	0.006	27
2026-04-22	0.006	0.006	0.006	0.006	0.006	16
2026-04-21	0.006	0.006	0.006	0.006	0.006	3
2026-04-20	0.006	0.006	0.006	0.006	0.006	2,747,494
2026-04-17	0.007	0.008	0.007	0.007	0.007	2,509,000
2026-04-16	0.006	0.006	0.006	0.006	0.006	0
2026-04-15	0.007	0.007	0.006	0.006	0.006	10,667
2026-04-14	0.007	0.007	0.007	0.007	0.007	140,000
2026-04-13	0.007	0.007	0.007	0.007	0.007	179,092
2026-04-10	0.006	0.006	0.006	0.006	0.006	0
2026-04-09	0.006	0.006	0.006	0.006	0.006	0
2026-04-08	0.006	0.007	0.006	0.006	0.006	3,332,316
2026-04-07	0.007	0.007	0.007	0.007	0.007	1,045,506
2026-04-02	0.007	0.007	0.007	0.007	0.007	796,408
2026-04-01	0.006	0.006	0.006	0.006	0.006	0
2026-03-31	0.007	0.007	0.006	0.006	0.006	355,668
2026-03-30	0.005	0.007	0.005	0.007	0.007	2,876,971
2026-03-27	0.006	0.006	0.005	0.005	0.005	7,511,531
2026-03-26	0.006	0.006	0.006	0.006	0.006	40,000
2026-03-25	0.007	0.007	0.007	0.007	0.007	2,031,446
2026-03-24	0.008	0.008	0.006	0.007	0.007	4,761,904
2026-03-23	0.008	0.008	0.007	0.007	0.007	2,528,883
2026-03-20	0.007	0.007	0.007	0.007	0.007	0
2026-03-19	0.007	0.007	0.007	0.007	0.007	0
2026-03-18	0.007	0.007	0.007	0.007	0.007	268,500
2026-03-17	0.007	0.007	0.006	0.006	0.006	166,329
2026-03-16	0.008	0.008	0.006	0.006	0.006	5,787,246
2026-03-13	0.007	0.008	0.007	0.007	0.007	18,266,949
2026-03-12	0.006	0.007	0.006	0.007	0.007	4,031,354
2026-03-11	0.006	0.006	0.006	0.006	0.006	1,396,702
2026-03-10	0.005	0.005	0.005	0.005	0.005	673,550
2026-03-09	0.006	0.006	0.006	0.006	0.006	10,617,440
2026-03-06	0.006	0.006	0.006	0.006	0.006	0
2026-03-05	0.005	0.006	0.005	0.006	0.006	276,306
2026-03-04	0.006	0.006	0.006	0.006	0.006	200,000
2026-03-03	0.006	0.006	0.006	0.006	0.006	0
2026-03-02	0.005	0.006	0.005	0.006	0.006	9,890,645
2026-02-27	0.006	0.006	0.006	0.006	0.006	223,049
2026-02-26	0.006	0.006	0.006	0.006	0.006	0
2026-02-25	0.006	0.006	0.006	0.006	0.006	357,143
2026-02-24	0.006	0.006	0.006	0.006	0.006	0
2026-02-23	0.006	0.006	0.006	0.006	0.006	17
2026-02-20	0.006	0.006	0.006	0.006	0.006	1,200,000
2026-02-19	0.006	0.006	0.006	0.006	0.006	3,518,513
2026-02-18	0.007	0.007	0.007	0.007	0.007	35,714
2026-02-17	0.006	0.006	0.006	0.006	0.006	0
2026-02-16	0.006	0.006	0.006	0.006	0.006	10,000
2026-02-13	0.007	0.007	0.007	0.007	0.007	0
2026-02-12	0.006	0.006	0.006	0.006	0.006	3,185,859
2026-02-11	0.006	0.006	0.006	0.006	0.006	0
2026-02-10	0.006	0.006	0.006	0.006	0.006	0
2026-02-09	0.006	0.006	0.006	0.006	0.006	0
2026-02-06	0.007	0.007	0.006	0.006	0.006	2,553,156

← NewerPage 3 of 16 · 919 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.