Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.009	0.009	0.009	0.009	0.009	59,400
2026-07-29	0.010	0.010	0.009	0.009	0.009	135,412
2026-07-28	0.010	0.010	0.010	0.010	0.010	154,635
2026-07-27	0.011	0.011	0.010	0.010	0.010	422,317
2026-07-24	0.011	0.011	0.010	0.011	0.011	204,332
2026-07-23	0.011	0.011	0.011	0.011	0.011	110,071
2026-07-22	0.011	0.011	0.010	0.011	0.011	454,735
2026-07-21	0.010	0.011	0.010	0.011	0.011	597,881
2026-07-20	0.011	0.011	0.009	0.009	0.009	541,923
2026-07-17	0.011	0.011	0.011	0.011	0.011	23,999
2026-07-16	0.012	0.012	0.011	0.011	0.011	332,742
2026-07-15	0.010	0.010	0.010	0.010	0.010	24,000
2026-07-14	0.011	0.011	0.010	0.010	0.010	74,017
2026-07-13	0.012	0.012	0.011	0.011	0.011	123,755
2026-07-10	0.012	0.012	0.012	0.012	0.012	24,774
2026-07-09	0.011	0.012	0.011	0.012	0.012	439,583
2026-07-08	0.010	0.011	0.010	0.011	0.011	136,926
2026-07-07	0.011	0.011	0.011	0.011	0.011	62,739
2026-07-06	0.010	0.011	0.010	0.011	0.011	646,789
2026-07-03	0.008	0.010	0.008	0.010	0.010	835,334
2026-07-02	0.009	0.009	0.009	0.009	0.009	1,052,625
2026-07-01	0.009	0.009	0.008	0.009	0.009	767,758
2026-06-30	0.010	0.010	0.007	0.009	0.009	3,787,739
2026-06-29	0.012	0.012	0.008	0.010	0.010	1,077,047
2026-06-26	0.012	0.012	0.012	0.012	0.012	460,960
2026-06-25	0.012	0.012	0.012	0.012	0.012	330,993
2026-06-24	0.012	0.012	0.012	0.012	0.012	113,943
2026-06-23	0.012	0.012	0.012	0.012	0.012	30,574
2026-06-22	0.013	0.013	0.012	0.012	0.012	831,470
2026-06-19	0.013	0.013	0.013	0.013	0.013	170,999
2026-06-18	0.013	0.013	0.013	0.013	0.013	1,226,652
2026-06-17	0.013	0.013	0.013	0.013	0.013	146,546
2026-06-16	0.014	0.014	0.013	0.013	0.013	366,019
2026-06-15	0.014	0.014	0.013	0.014	0.014	1,425,662
2026-06-12	0.015	0.015	0.014	0.014	0.014	1,238,220
2026-06-11	0.014	0.014	0.014	0.014	0.014	8,180
2026-06-10	0.015	0.015	0.014	0.014	0.014	552,528
2026-06-09	0.014	0.014	0.014	0.014	0.014	802,833
2026-06-05	0.015	0.015	0.014	0.014	0.014	315,719
2026-06-04	0.015	0.015	0.015	0.015	0.015	25,000
2026-06-03	0.015	0.015	0.015	0.015	0.015	25,792
2026-06-02	0.015	0.015	0.015	0.015	0.015	13,306
2026-06-01	0.016	0.016	0.015	0.015	0.015	100,866
2026-05-29	0.015	0.015	0.015	0.015	0.015	171,428
2026-05-28	0.015	0.015	0.015	0.015	0.015	1,100
2026-05-27	0.015	0.015	0.015	0.015	0.015	10,000
2026-05-26	0.015	0.015	0.015	0.015	0.015	991,113
2026-05-25	0.015	0.015	0.015	0.015	0.015	346,246
2026-05-22	0.014	0.014	0.014	0.014	0.014	0
2026-05-21	0.014	0.014	0.014	0.014	0.014	13,757
2026-05-20	0.014	0.014	0.014	0.014	0.014	0
2026-05-19	0.014	0.014	0.014	0.014	0.014	5,243
2026-05-18	0.015	0.015	0.014	0.014	0.014	828,201
2026-05-15	0.015	0.015	0.013	0.013	0.013	116,629
2026-05-14	0.015	0.016	0.015	0.015	0.015	554,400
2026-05-13	0.017	0.017	0.015	0.015	0.015	395,798
2026-05-12	0.016	0.016	0.016	0.016	0.016	41
2026-05-11	0.019	0.019	0.016	0.016	0.016	1,753,956
2026-05-08	0.019	0.019	0.019	0.019	0.019	100,000
2026-05-07	0.019	0.019	0.019	0.019	0.019	292,427

← NewerPage 2 of 5 · 256 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.