Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	0.006	0.006	0.006	0.006	0.006	72,000
2024-10-04	0.006	0.006	0.006	0.006	0.006	183,522
2024-10-03	0.007	0.007	0.007	0.007	0.007	72,000
2024-10-02	0.006	0.006	0.006	0.006	0.006	91,666
2024-09-30	0.005	0.006	0.005	0.005	0.005	241,506
2024-09-27	0.006	0.006	0.006	0.006	0.006	250,000
2024-09-26	0.006	0.006	0.006	0.006	0.006	3,633,421
2024-09-24	0.006	0.006	0.006	0.006	0.006	59,838
2024-09-23	0.006	0.006	0.006	0.006	0.006	780,000
2024-09-20	0.005	0.006	0.005	0.006	0.006	1,000,000
2024-09-19	0.005	0.005	0.005	0.005	0.005	2,900
2024-09-11	0.006	0.006	0.006	0.006	0.006	200,000
2024-09-10	0.005	0.006	0.005	0.006	0.006	2,249
2024-09-03	0.005	0.005	0.005	0.005	0.005	2,250
2024-09-02	0.006	0.006	0.006	0.006	0.006	25,000
2024-08-30	0.006	0.006	0.006	0.006	0.006	70,000
2024-08-29	0.006	0.006	0.006	0.006	0.006	5,000
2024-08-27	0.006	0.006	0.006	0.006	0.006	2,579,770
2024-08-21	0.005	0.006	0.005	0.006	0.006	278,768
2024-08-19	0.007	0.007	0.006	0.006	0.006	651,723
2024-08-16	0.006	0.006	0.006	0.006	0.006	2,750,000
2024-08-15	0.007	0.007	0.006	0.006	0.006	600,000
2024-08-14	0.006	0.006	0.006	0.006	0.006	100,000
2024-08-13	0.007	0.008	0.006	0.006	0.006	23,200,811
2024-08-12	0.006	0.006	0.006	0.006	0.006	470,000
2024-08-06	0.006	0.006	0.006	0.006	0.006	175,919
2024-08-05	0.007	0.007	0.006	0.007	0.007	2,259,825
2024-08-02	0.007	0.007	0.007	0.007	0.007	906,100
2024-08-01	0.007	0.008	0.007	0.007	0.007	3,160,494
2024-07-31	0.007	0.007	0.006	0.006	0.006	5,118,475
2024-07-29	0.007	0.007	0.006	0.006	0.006	1,020,426
2024-07-26	0.005	0.006	0.005	0.006	0.006	51,514
2024-07-25	0.005	0.006	0.005	0.006	0.006	49,181
2024-07-24	0.006	0.006	0.006	0.006	0.006	819
2024-07-22	0.007	0.007	0.005	0.006	0.006	6,330,875
2024-07-19	0.007	0.007	0.006	0.006	0.006	777,285
2024-07-17	0.007	0.007	0.007	0.007	0.007	774,160
2024-07-15	0.007	0.007	0.007	0.007	0.007	293,632
2024-07-12	0.007	0.007	0.007	0.007	0.007	281,270
2024-07-11	0.007	0.007	0.007	0.007	0.007	25,096
2024-07-10	0.007	0.007	0.007	0.007	0.007	1,507,244
2024-07-09	0.007	0.007	0.006	0.006	0.006	5,215,074
2024-07-05	0.006	0.006	0.006	0.006	0.006	6,000
2024-07-02	0.007	0.007	0.007	0.007	0.007	1,500,000
2024-06-28	0.006	0.006	0.006	0.006	0.006	604,338
2024-06-27	0.007	0.007	0.007	0.007	0.007	500,000
2024-06-26	0.007	0.007	0.006	0.006	0.006	417,138
2024-06-25	0.007	0.007	0.006	0.007	0.007	1,757,189
2024-06-24	0.007	0.008	0.006	0.007	0.007	4,280,222
2024-06-17	0.006	0.006	0.006	0.006	0.006	1,196,271
2024-06-14	0.007	0.007	0.006	0.006	0.006	4,001,285
2024-06-12	0.006	0.007	0.006	0.007	0.007	5,078,641
2024-06-11	0.007	0.007	0.006	0.006	0.006	568,477
2024-06-07	0.007	0.007	0.007	0.007	0.007	2,650,241
2024-06-06	0.007	0.008	0.007	0.008	0.008	2,235,111
2024-06-05	0.007	0.007	0.007	0.007	0.007	457,940
2024-05-30	0.007	0.007	0.007	0.007	0.007	5,616,666
2024-05-29	0.007	0.007	0.007	0.007	0.007	2,594,204
2024-05-28	0.007	0.007	0.007	0.007	0.007	1,400,000
2024-05-27	0.007	0.007	0.007	0.007	0.007	70,086

← NewerPage 8 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.