Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.007	0.007	0.006	0.006	0.006	2,553,156
2026-02-05	0.006	0.007	0.006	0.007	0.007	1,202,890
2026-02-04	0.007	0.007	0.006	0.006	0.006	5,663,660
2026-02-03	0.006	0.007	0.006	0.007	0.007	787,865
2026-02-02	0.006	0.006	0.006	0.006	0.006	110,000
2026-01-30	0.006	0.006	0.006	0.006	0.006	15,000
2026-01-29	0.006	0.006	0.006	0.006	0.006	833,333
2026-01-28	0.007	0.007	0.007	0.007	0.007	1,116,197
2026-01-27	0.007	0.007	0.006	0.006	0.006	5,332,168
2026-01-23	0.006	0.007	0.006	0.007	0.007	448,702
2026-01-22	0.006	0.006	0.006	0.006	0.006	300,000
2026-01-21	0.006	0.006	0.006	0.006	0.006	254,315
2026-01-20	0.006	0.006	0.006	0.006	0.006	157,453
2026-01-16	0.006	0.006	0.006	0.006	0.006	3,017,763
2026-01-15	0.006	0.006	0.006	0.006	0.006	935,593
2026-01-13	0.007	0.007	0.007	0.007	0.007	498,449
2026-01-12	0.007	0.007	0.007	0.007	0.007	500,015
2026-01-09	0.007	0.007	0.007	0.007	0.007	6,946,476
2026-01-08	0.007	0.007	0.007	0.007	0.007	279,282
2026-01-07	0.007	0.007	0.007	0.007	0.007	371,367
2026-01-06	0.007	0.007	0.007	0.007	0.007	1,732,839
2025-12-30	0.007	0.007	0.007	0.007	0.007	300,000
2025-12-29	0.008	0.008	0.008	0.008	0.008	6,147
2025-12-23	0.007	0.008	0.007	0.008	0.008	500,000
2025-12-22	0.007	0.008	0.007	0.008	0.008	851,381
2025-12-19	0.007	0.007	0.007	0.007	0.007	500,000
2025-12-18	0.007	0.007	0.006	0.007	0.007	2,811,536
2025-12-17	0.007	0.008	0.007	0.008	0.008	1,010,698
2025-12-16	0.007	0.007	0.007	0.007	0.007	2
2025-12-15	0.007	0.007	0.007	0.007	0.007	2,169,423
2025-12-12	0.008	0.008	0.006	0.007	0.007	10,245,160
2025-12-10	0.007	0.008	0.007	0.008	0.008	2,438,148
2025-12-09	0.007	0.007	0.006	0.007	0.007	7,682,873
2025-12-05	0.006	0.006	0.006	0.006	0.006	358,333
2025-12-04	0.008	0.008	0.006	0.006	0.006	12,834,860
2025-12-01	0.010	0.010	0.009	0.009	0.009	5,699,609
2025-11-28	0.010	0.011	0.010	0.010	0.010	12,077,260
2025-11-27	0.009	0.012	0.009	0.010	0.010	29,274,039
2025-11-25	0.009	0.009	0.009	0.009	0.009	4,842,994
2025-11-24	0.008	0.009	0.008	0.009	0.009	151,868
2025-11-21	0.008	0.008	0.008	0.008	0.008	20,029
2025-11-18	0.008	0.008	0.008	0.008	0.008	393,699
2025-11-17	0.008	0.009	0.008	0.009	0.009	1,378,120
2025-11-14	0.008	0.008	0.008	0.008	0.008	9,000
2025-11-13	0.007	0.007	0.007	0.007	0.007	2,509,999
2025-11-10	0.007	0.007	0.007	0.007	0.007	529,001
2025-11-07	0.008	0.008	0.007	0.007	0.007	526,649
2025-11-06	0.007	0.007	0.007	0.007	0.007	10,000
2025-11-05	0.007	0.007	0.006	0.007	0.007	2,023,292
2025-11-04	0.007	0.007	0.007	0.007	0.007	2,932,423
2025-11-03	0.008	0.008	0.007	0.007	0.007	9,700
2025-10-31	0.007	0.008	0.006	0.007	0.007	6,137,385
2025-10-30	0.006	0.006	0.006	0.006	0.006	2,500
2025-10-29	0.006	0.006	0.006	0.006	0.006	4,000
2025-10-28	0.007	0.007	0.007	0.007	0.007	679,985
2025-10-27	0.007	0.007	0.007	0.007	0.007	611,564
2025-10-24	0.007	0.008	0.007	0.008	0.008	1,540,449
2025-10-22	0.007	0.007	0.007	0.007	0.007	19,900
2025-10-21	0.008	0.008	0.008	0.008	0.008	10,350
2025-10-20	0.008	0.008	0.007	0.007	0.007	2,325,015

← NewerPage 4 of 16 · 920 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.