Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.006	0.006	0.006	0.006	0.006	0
2026-10-19	0.006	0.006	0.006	0.006	0.006	0
2026-10-16	0.005	0.006	0.005	0.006	0.006	485,030
2026-10-15	0.005	0.005	0.005	0.005	0.005	1,000,000
2026-10-14	0.006	0.006	0.005	0.006	0.006	310,017
2026-10-13	0.005	0.005	0.005	0.005	0.005	0
2026-10-12	0.005	0.005	0.005	0.005	0.005	0
2026-10-09	0.005	0.005	0.005	0.005	0.005	0
2026-10-08	0.005	0.005	0.005	0.005	0.005	0
2026-10-07	0.005	0.005	0.004	0.005	0.005	910,200
2026-10-06	0.005	0.005	0.005	0.005	0.005	2,325,002
2026-10-05	0.005	0.005	0.005	0.005	0.005	0
2026-10-02	0.005	0.005	0.005	0.005	0.005	100,000
2026-10-01	0.005	0.005	0.005	0.005	0.005	0
2026-09-30	0.005	0.005	0.005	0.005	0.005	600,000
2026-09-29	0.005	0.005	0.005	0.005	0.005	220,000
2026-09-28	0.006	0.006	0.006	0.006	0.006	70,017
2026-09-25	0.006	0.006	0.006	0.006	0.006	611,062
2026-09-24	0.005	0.005	0.005	0.005	0.005	0
2026-09-23	0.006	0.006	0.005	0.005	0.005	396,667
2026-09-22	0.006	0.006	0.006	0.006	0.006	38,333
2026-09-21	0.007	0.007	0.007	0.007	0.007	0
2026-09-18	0.006	0.007	0.006	0.007	0.007	500,000
2026-09-17	0.006	0.006	0.006	0.006	0.006	0
2026-09-16	0.006	0.006	0.006	0.006	0.006	52,210
2026-09-15	0.006	0.007	0.005	0.006	0.006	139,617
2026-09-14	0.007	0.007	0.006	0.006	0.006	101,282
2026-09-11	0.006	0.007	0.006	0.007	0.007	560,067
2026-09-10	0.006	0.006	0.006	0.006	0.006	183,022
2026-09-09	0.006	0.006	0.006	0.006	0.006	0
2026-09-08	0.006	0.006	0.006	0.006	0.006	100,000
2026-09-07	0.006	0.006	0.006	0.006	0.006	0
2026-09-04	0.006	0.006	0.006	0.006	0.006	0
2026-09-03	0.006	0.006	0.006	0.006	0.006	0
2026-09-02	0.006	0.006	0.006	0.006	0.006	0
2026-09-01	0.006	0.006	0.006	0.006	0.006	0
2026-08-31	0.006	0.006	0.006	0.006	0.006	1,333
2026-08-28	0.006	0.006	0.006	0.006	0.006	0
2026-08-27	0.006	0.006	0.006	0.006	0.006	126,254
2026-08-26	0.006	0.006	0.006	0.006	0.006	100,000
2026-08-25	0.007	0.007	0.007	0.007	0.007	0
2026-08-24	0.007	0.007	0.007	0.007	0.007	5,608
2026-08-21	0.007	0.007	0.007	0.007	0.007	0
2026-08-20	0.006	0.007	0.006	0.007	0.007	76,187
2026-08-19	0.004	0.007	0.004	0.006	0.006	4,116,130
2026-08-18	0.005	0.005	0.005	0.005	0.005	729,447
2026-08-17	0.004	0.004	0.004	0.004	0.004	0
2026-08-14	0.005	0.005	0.004	0.004	0.004	1,652,080
2026-08-13	0.006	0.006	0.006	0.006	0.006	1,000
2026-08-12	0.006	0.006	0.005	0.006	0.006	2,259,308
2026-08-11	0.005	0.005	0.005	0.005	0.005	0
2026-08-10	0.005	0.005	0.005	0.005	0.005	80,000
2026-08-07	0.005	0.005	0.005	0.005	0.005	0
2026-08-06	0.005	0.005	0.005	0.005	0.005	0
2026-08-05	0.005	0.005	0.005	0.005	0.005	0
2026-08-04	0.005	0.005	0.005	0.005	0.005	4,539,576
2026-08-03	0.005	0.006	0.005	0.006	0.006	310,000
2026-07-31	0.006	0.006	0.005	0.006	0.006	686,833
2026-07-30	0.005	0.005	0.005	0.005	0.005	0
2026-07-29	0.005	0.005	0.005	0.005	0.005	0

Page 1 of 16 · 919 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.