Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.007	0.007	0.007	0.007	0.007	769,292
2025-02-21	0.006	0.007	0.006	0.007	0.007	884,800
2025-02-20	0.007	0.007	0.006	0.006	0.006	720,256
2025-02-19	0.006	0.007	0.006	0.007	0.007	969,888
2025-02-18	0.006	0.007	0.006	0.007	0.007	4,507,801
2025-02-17	0.006	0.006	0.005	0.005	0.005	1,200,066
2025-02-14	0.005	0.006	0.005	0.006	0.006	589,500
2025-02-13	0.005	0.006	0.005	0.006	0.006	240,000
2025-02-11	0.006	0.006	0.006	0.006	0.006	121,986
2025-02-07	0.007	0.007	0.006	0.006	0.006	1,476
2025-02-06	0.007	0.007	0.007	0.007	0.007	286,987
2025-02-05	0.006	0.006	0.006	0.006	0.006	86,993
2025-02-04	0.006	0.007	0.006	0.007	0.007	456,129
2025-02-03	0.006	0.007	0.006	0.006	0.006	244,807
2025-01-31	0.007	0.007	0.006	0.006	0.006	460,204
2025-01-30	0.007	0.007	0.006	0.006	0.006	170,593
2025-01-29	0.006	0.006	0.006	0.006	0.006	169,692
2025-01-28	0.006	0.006	0.005	0.005	0.005	1,693,781
2025-01-24	0.007	0.007	0.006	0.006	0.006	7,843
2025-01-23	0.007	0.007	0.007	0.007	0.007	50,000
2025-01-20	0.006	0.006	0.006	0.006	0.006	833
2025-01-17	0.007	0.007	0.006	0.006	0.006	370,872
2025-01-16	0.007	0.007	0.006	0.007	0.007	2,921,203
2025-01-15	0.006	0.006	0.006	0.006	0.006	833
2025-01-14	0.006	0.006	0.005	0.005	0.005	502,000
2025-01-13	0.006	0.007	0.006	0.006	0.006	283,403
2025-01-10	0.006	0.006	0.006	0.006	0.006	616,925
2025-01-09	0.006	0.006	0.006	0.006	0.006	202,137
2025-01-08	0.006	0.006	0.006	0.006	0.006	833
2025-01-02	0.006	0.006	0.006	0.006	0.006	413,114
2024-12-31	0.006	0.006	0.006	0.006	0.006	20,000
2024-12-16	0.006	0.006	0.006	0.006	0.006	1,652,242
2024-12-13	0.005	0.006	0.005	0.006	0.006	253,898
2024-12-12	0.006	0.006	0.006	0.006	0.006	630,000
2024-12-11	0.006	0.006	0.006	0.006	0.006	300,000
2024-12-06	0.006	0.006	0.005	0.006	0.006	1,190,372
2024-12-03	0.006	0.006	0.006	0.006	0.006	69,810
2024-12-02	0.006	0.006	0.006	0.006	0.006	75,000
2024-11-29	0.006	0.006	0.006	0.006	0.006	1,322,253
2024-11-27	0.006	0.007	0.006	0.007	0.007	2,860,000
2024-11-26	0.007	0.007	0.007	0.007	0.007	14,020
2024-11-15	0.007	0.007	0.007	0.007	0.007	242,464
2024-11-13	0.007	0.007	0.007	0.007	0.007	500,000
2024-11-12	0.007	0.007	0.007	0.007	0.007	13,200
2024-11-07	0.006	0.007	0.006	0.007	0.007	3,128,741
2024-11-05	0.006	0.007	0.006	0.007	0.007	1,653,340
2024-10-31	0.006	0.006	0.006	0.006	0.006	7,000
2024-10-29	0.007	0.008	0.006	0.008	0.008	701,319
2024-10-28	0.007	0.007	0.007	0.007	0.007	3,320,000
2024-10-25	0.007	0.007	0.006	0.007	0.007	4,574,146
2024-10-24	0.008	0.008	0.007	0.007	0.007	480,694
2024-10-21	0.007	0.007	0.007	0.007	0.007	2,537,828
2024-10-18	0.008	0.008	0.008	0.008	0.008	2,500
2024-10-17	0.007	0.007	0.007	0.007	0.007	1,605,440
2024-10-15	0.007	0.008	0.007	0.008	0.008	165,204
2024-10-14	0.008	0.008	0.008	0.008	0.008	1,813,227
2024-10-11	0.008	0.008	0.007	0.007	0.007	2,669,219
2024-10-10	0.007	0.007	0.007	0.007	0.007	8,618,193
2024-10-09	0.006	0.006	0.006	0.006	0.006	751,039
2024-10-08	0.006	0.006	0.005	0.005	0.005	549,710

← NewerPage 7 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.