Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.007	0.008	0.006	0.008	0.008	812,211
2025-10-16	0.008	0.008	0.007	0.007	0.007	435,045
2025-10-15	0.007	0.007	0.007	0.007	0.007	1,000
2025-10-14	0.007	0.007	0.007	0.007	0.007	114,955
2025-10-13	0.008	0.008	0.008	0.008	0.008	62,500
2025-10-10	0.008	0.008	0.008	0.008	0.008	13
2025-10-08	0.007	0.009	0.006	0.008	0.008	517,210
2025-10-07	0.008	0.008	0.008	0.008	0.008	632,445
2025-10-06	0.007	0.008	0.007	0.008	0.008	121,329
2025-10-03	0.007	0.007	0.006	0.007	0.007	3,387,445
2025-10-02	0.008	0.008	0.008	0.008	0.008	393,750
2025-10-01	0.008	0.008	0.007	0.008	0.008	750,166
2025-09-30	0.008	0.008	0.007	0.007	0.007	90,223
2025-09-26	0.007	0.008	0.007	0.008	0.008	1,774,359
2025-09-25	0.007	0.007	0.007	0.007	0.007	9,285
2025-09-24	0.006	0.007	0.006	0.007	0.007	20,000
2025-09-23	0.007	0.007	0.006	0.006	0.006	2,653,590
2025-09-12	0.009	0.009	0.009	0.009	0.009	9,020
2025-09-11	0.008	0.009	0.008	0.009	0.009	11,707
2025-09-08	0.008	0.008	0.007	0.007	0.007	831,227
2025-09-05	0.008	0.009	0.008	0.008	0.008	293,148
2025-09-03	0.008	0.009	0.008	0.009	0.009	586,978
2025-09-01	0.008	0.008	0.008	0.008	0.008	345,244
2025-08-29	0.009	0.009	0.008	0.008	0.008	165,013
2025-08-28	0.008	0.010	0.008	0.009	0.009	2,392,193
2025-08-25	0.007	0.009	0.007	0.009	0.009	4,533,622
2025-08-22	0.009	0.009	0.009	0.009	0.009	2,595,013
2025-08-21	0.008	0.009	0.008	0.009	0.009	1,961,972
2025-08-18	0.007	0.008	0.007	0.008	0.008	134,000
2025-08-15	0.007	0.007	0.007	0.007	0.007	250,000
2025-08-14	0.007	0.007	0.007	0.007	0.007	150,015
2025-08-13	0.007	0.007	0.006	0.007	0.007	734,553
2025-08-12	0.006	0.006	0.006	0.006	0.006	6,004
2025-08-11	0.007	0.007	0.006	0.006	0.006	176,000
2025-08-08	0.008	0.008	0.008	0.008	0.008	237,750
2025-08-07	0.008	0.008	0.008	0.008	0.008	13
2025-08-06	0.007	0.008	0.007	0.008	0.008	13,000
2025-08-05	0.008	0.008	0.007	0.008	0.008	120,111
2025-08-04	0.006	0.008	0.006	0.008	0.008	1,318,001
2025-08-01	0.007	0.007	0.007	0.007	0.007	709,015
2025-07-30	0.006	0.007	0.006	0.006	0.006	562,573
2025-07-29	0.006	0.006	0.006	0.006	0.006	1,995
2025-07-28	0.006	0.006	0.006	0.006	0.006	5,000
2025-07-25	0.006	0.006	0.006	0.006	0.006	5,000
2025-07-24	0.006	0.006	0.006	0.006	0.006	8,000
2025-07-23	0.006	0.006	0.006	0.006	0.006	255,842
2025-07-22	0.007	0.007	0.007	0.007	0.007	18,000
2025-07-21	0.006	0.007	0.006	0.007	0.007	210,000
2025-07-18	0.005	0.007	0.005	0.007	0.007	1,580,453
2025-07-17	0.005	0.006	0.005	0.006	0.006	3,689
2025-07-16	0.005	0.005	0.005	0.005	0.005	73,399
2025-07-15	0.006	0.006	0.006	0.006	0.006	13,963
2025-07-14	0.004	0.006	0.004	0.006	0.006	89,970
2025-07-11	0.005	0.005	0.005	0.005	0.005	1,288,198
2025-07-10	0.006	0.007	0.005	0.006	0.006	1,115,300
2025-07-09	0.008	0.008	0.006	0.006	0.006	1,511,958
2025-07-08	0.009	0.009	0.009	0.009	0.009	33,349
2025-07-07	0.006	0.010	0.006	0.009	0.009	2,837,051
2025-07-04	0.007	0.007	0.005	0.006	0.006	2,787,400
2025-07-03	0.006	0.007	0.006	0.007	0.007	982,408

← NewerPage 5 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.