Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.007	0.008	0.007	0.008	0.008	4,854,662
2024-05-23	0.008	0.008	0.008	0.008	0.008	96,875
2024-05-22	0.007	0.007	0.007	0.007	0.007	60,000
2024-05-21	0.008	0.008	0.008	0.008	0.008	200,000
2024-05-20	0.008	0.008	0.008	0.008	0.008	8,792,899
2024-05-17	0.008	0.008	0.008	0.008	0.008	123,756
2024-05-16	0.007	0.007	0.007	0.007	0.007	18,443,500
2024-05-15	0.008	0.008	0.007	0.007	0.007	8,223,860
2024-05-14	0.007	0.008	0.007	0.007	0.007	2,125,700
2024-05-13	0.008	0.008	0.006	0.006	0.006	2,541,191
2024-05-10	0.008	0.008	0.008	0.008	0.008	2,725,180
2024-05-07	0.008	0.008	0.007	0.007	0.007	1,054,997
2024-05-03	0.009	0.009	0.008	0.008	0.008	2,242,071
2024-05-02	0.008	0.008	0.008	0.008	0.008	738,084
2024-05-01	0.008	0.008	0.008	0.008	0.008	100,000
2024-04-30	0.009	0.009	0.009	0.009	0.009	1,101,600
2024-04-29	0.009	0.009	0.008	0.008	0.008	2,308,984
2024-04-26	0.009	0.009	0.009	0.009	0.009	1,135,243
2024-04-24	0.010	0.010	0.009	0.009	0.009	341,374
2024-04-22	0.010	0.010	0.009	0.009	0.009	571,000
2024-04-19	0.010	0.010	0.010	0.010	0.010	167,300
2024-04-18	0.011	0.011	0.010	0.010	0.010	592,835
2024-04-17	0.010	0.010	0.010	0.010	0.010	2,878,827
2024-04-16	0.010	0.010	0.010	0.010	0.010	110,000
2024-04-15	0.011	0.011	0.010	0.010	0.010	231,809
2024-04-12	0.012	0.012	0.011	0.011	0.011	910,805
2024-04-11	0.010	0.012	0.010	0.012	0.012	77,000
2024-04-10	0.011	0.011	0.011	0.011	0.011	1,017,384
2024-04-09	0.011	0.011	0.011	0.011	0.011	20,726
2024-04-08	0.012	0.012	0.012	0.012	0.012	65,000
2024-04-05	0.011	0.011	0.011	0.011	0.011	78,000
2024-04-04	0.011	0.012	0.011	0.012	0.012	9,269,505
2024-04-03	0.011	0.011	0.011	0.011	0.011	563,000
2024-04-02	0.011	0.011	0.010	0.010	0.010	1,426,349
2024-03-28	0.012	0.012	0.011	0.011	0.011	279,680
2024-03-27	0.012	0.012	0.012	0.012	0.012	132,600
2024-03-26	0.011	0.011	0.010	0.011	0.011	295,942
2024-03-25	0.011	0.011	0.010	0.011	0.011	316,192
2024-03-22	0.011	0.012	0.011	0.012	0.012	848,279
2024-03-21	0.011	0.012	0.011	0.011	0.011	746,079
2024-03-20	0.012	0.012	0.010	0.011	0.011	1,583,118
2024-03-19	0.012	0.012	0.012	0.012	0.012	1,875,000
2024-03-18	0.011	0.011	0.011	0.011	0.011	2,310,446
2024-03-15	0.011	0.011	0.010	0.011	0.011	2,184,000
2024-03-14	0.010	0.010	0.010	0.010	0.010	200,000
2024-03-12	0.011	0.011	0.010	0.010	0.010	238,000
2024-03-11	0.010	0.011	0.010	0.010	0.010	126,707
2024-03-08	0.010	0.010	0.010	0.010	0.010	100,000
2024-03-07	0.011	0.012	0.011	0.012	0.012	567,379
2024-03-06	0.011	0.012	0.011	0.011	0.011	3,049,101
2024-02-29	0.010	0.010	0.010	0.010	0.010	833,010
2024-02-28	0.011	0.011	0.011	0.011	0.011	1,415,000
2024-02-27	0.010	0.010	0.010	0.010	0.010	60,000
2024-02-26	0.010	0.010	0.010	0.010	0.010	509,105
2024-02-23	0.011	0.011	0.011	0.011	0.011	138,000
2024-02-22	0.010	0.011	0.010	0.011	0.011	99,987
2024-02-21	0.010	0.010	0.009	0.010	0.010	1,067,671
2024-02-20	0.010	0.010	0.010	0.010	0.010	2,962,849
2024-02-19	0.011	0.011	0.011	0.011	0.011	1,226,665
2024-02-16	0.011	0.011	0.010	0.010	0.010	1,722,458

← NewerPage 9 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.