Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	0.005	0.006	0.004	0.006	0.006	2,822,400
2025-07-01	0.004	0.004	0.004	0.004	0.004	356,078
2025-06-30	0.004	0.004	0.004	0.004	0.004	3,355,325
2025-06-27	0.004	0.005	0.004	0.004	0.004	449,667
2025-06-26	0.004	0.004	0.004	0.004	0.004	3,775,698
2025-06-24	0.004	0.004	0.004	0.004	0.004	2,386,191
2025-06-23	0.005	0.005	0.004	0.004	0.004	320,030
2025-06-18	0.004	0.004	0.004	0.004	0.004	390,000
2025-06-17	0.004	0.004	0.004	0.004	0.004	2,247,370
2025-06-13	0.004	0.005	0.004	0.004	0.004	400,000
2025-06-05	0.004	0.004	0.004	0.004	0.004	2,990,000
2025-06-04	0.004	0.004	0.004	0.004	0.004	33,107
2025-06-03	0.004	0.005	0.004	0.005	0.005	22
2025-05-28	0.005	0.005	0.005	0.005	0.005	1,500,000
2025-05-27	0.005	0.005	0.005	0.005	0.005	134,600
2025-05-26	0.005	0.005	0.005	0.005	0.005	2,500,000
2025-05-23	0.004	0.004	0.004	0.004	0.004	17,000
2025-05-21	0.004	0.004	0.004	0.004	0.004	2,295,506
2025-05-20	0.005	0.005	0.005	0.005	0.005	49,167
2025-05-19	0.005	0.005	0.005	0.005	0.005	713,946
2025-05-15	0.005	0.005	0.005	0.005	0.005	236,886
2025-05-14	0.005	0.006	0.005	0.005	0.005	1,036,557
2025-05-13	0.005	0.005	0.005	0.005	0.005	520,000
2025-05-09	0.005	0.005	0.004	0.005	0.005	686,000
2025-05-08	0.004	0.005	0.004	0.005	0.005	1,000,000
2025-05-07	0.004	0.005	0.004	0.005	0.005	1,987,452
2025-05-06	0.004	0.005	0.004	0.005	0.005	1,042,715
2025-05-05	0.004	0.004	0.004	0.004	0.004	2,312,574
2025-05-01	0.004	0.005	0.004	0.005	0.005	50,000
2025-04-29	0.004	0.005	0.004	0.005	0.005	43,616
2025-04-28	0.004	0.004	0.004	0.004	0.004	601,016
2025-04-24	0.004	0.004	0.004	0.004	0.004	3,095,323
2025-04-17	0.004	0.004	0.004	0.004	0.004	776,932
2025-04-15	0.005	0.005	0.005	0.005	0.005	3,486,089
2025-04-14	0.004	0.004	0.004	0.004	0.004	100,000
2025-04-10	0.006	0.006	0.004	0.004	0.004	2,000,000
2025-04-09	0.004	0.004	0.004	0.004	0.004	75,000
2025-04-08	0.005	0.005	0.005	0.005	0.005	197
2025-04-07	0.005	0.005	0.005	0.005	0.005	120,000
2025-04-04	0.005	0.005	0.004	0.005	0.005	373,595
2025-04-03	0.005	0.005	0.005	0.005	0.005	1,186,448
2025-04-02	0.005	0.005	0.005	0.005	0.005	135,315
2025-04-01	0.005	0.006	0.005	0.006	0.006	353,720
2025-03-28	0.005	0.005	0.004	0.005	0.005	4,559,119
2025-03-24	0.006	0.006	0.006	0.006	0.006	430,708
2025-03-21	0.005	0.005	0.005	0.005	0.005	70,717
2025-03-19	0.005	0.006	0.005	0.006	0.006	588,658
2025-03-18	0.006	0.006	0.005	0.005	0.005	542,167
2025-03-17	0.006	0.006	0.005	0.006	0.006	5,180,364
2025-03-13	0.006	0.007	0.006	0.006	0.006	807,539
2025-03-11	0.007	0.007	0.007	0.007	0.007	250,000
2025-03-10	0.008	0.008	0.007	0.008	0.008	215,857
2025-03-06	0.007	0.007	0.007	0.007	0.007	150,000
2025-03-05	0.007	0.007	0.006	0.007	0.007	130,175
2025-03-04	0.007	0.007	0.006	0.006	0.006	2,555,833
2025-03-03	0.008	0.008	0.007	0.007	0.007	2,230,447
2025-02-28	0.008	0.008	0.008	0.008	0.008	2,029,629
2025-02-27	0.007	0.007	0.006	0.007	0.007	230,651
2025-02-26	0.007	0.008	0.007	0.008	0.008	3,966,825
2025-02-25	0.007	0.007	0.007	0.007	0.007	80,000

← NewerPage 6 of 16 · 915 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.