Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.020	0.020	0.020	0.020	0.020	100,323
2026-05-04	0.021	0.021	0.021	0.021	0.021	2,404
2026-05-01	0.020	0.021	0.020	0.021	0.021	327,194
2026-04-30	0.020	0.020	0.020	0.020	0.020	5
2026-04-29	0.020	0.020	0.020	0.020	0.020	108,908
2026-04-28	0.021	0.021	0.019	0.020	0.020	739,433
2026-04-27	0.020	0.022	0.020	0.022	0.022	1,182,977
2026-04-24	0.020	0.021	0.020	0.020	0.020	100,640
2026-04-23	0.020	0.020	0.020	0.020	0.020	181,511
2026-04-22	0.020	0.020	0.020	0.020	0.020	75,427
2026-04-21	0.020	0.020	0.020	0.020	0.020	385,769
2026-04-20	0.019	0.019	0.017	0.017	0.017	238,545
2026-04-17	0.020	0.020	0.019	0.019	0.019	182,551
2026-04-16	0.021	0.021	0.016	0.019	0.019	2,041,628
2026-04-15	0.021	0.021	0.021	0.021	0.021	1,035
2026-04-14	0.022	0.022	0.020	0.021	0.021	560,036
2026-04-13	0.022	0.022	0.022	0.022	0.022	23,065
2026-04-10	0.023	0.023	0.022	0.022	0.022	371,678
2026-04-09	0.022	0.023	0.022	0.023	0.023	137,323
2026-04-08	0.022	0.022	0.020	0.022	0.022	465,928
2026-04-07	0.021	0.022	0.021	0.022	0.022	102,896
2026-04-02	0.022	0.022	0.022	0.022	0.022	87,438
2026-04-01	0.022	0.022	0.021	0.022	0.022	196,930
2026-03-31	0.021	0.022	0.021	0.022	0.022	111,510
2026-03-30	0.020	0.020	0.020	0.020	0.020	0
2026-03-27	0.020	0.020	0.020	0.020	0.020	63,909
2026-03-26	0.020	0.020	0.020	0.020	0.020	0
2026-03-25	0.024	0.024	0.020	0.020	0.020	87,012
2026-03-24	0.020	0.021	0.019	0.019	0.019	1,427,403
2026-03-23	0.023	0.023	0.020	0.020	0.020	138,969
2026-03-20	0.023	0.023	0.023	0.023	0.023	100,000
2026-03-19	0.023	0.023	0.023	0.023	0.023	0
2026-03-18	0.020	0.023	0.019	0.023	0.023	499,556
2026-03-17	0.021	0.021	0.021	0.021	0.021	11,910
2026-03-16	0.024	0.024	0.021	0.021	0.021	1,027,383
2026-03-13	0.025	0.025	0.025	0.025	0.025	50,010
2026-03-12	0.026	0.026	0.025	0.025	0.025	550,624
2026-03-11	0.026	0.027	0.025	0.025	0.025	298,073
2026-03-10	0.025	0.026	0.025	0.026	0.026	25,046
2026-03-09	0.025	0.025	0.024	0.025	0.025	132,334
2026-03-06	0.025	0.025	0.024	0.025	0.025	573,224
2026-03-05	0.025	0.025	0.024	0.024	0.024	45,475
2026-03-04	0.024	0.026	0.024	0.024	0.024	696,626
2026-03-03	0.024	0.025	0.024	0.025	0.025	227,926
2026-03-02	0.024	0.026	0.022	0.024	0.024	846,425
2026-02-27	0.022	0.024	0.021	0.023	0.023	839,540
2026-02-26	0.020	0.021	0.020	0.020	0.020	243,933
2026-02-25	0.019	0.019	0.019	0.019	0.019	591,773
2026-02-24	0.019	0.019	0.018	0.019	0.019	925,291
2026-02-23	0.021	0.021	0.019	0.020	0.020	905,767
2026-02-20	0.024	0.024	0.021	0.021	0.021	1,735,530
2026-02-19	0.026	0.026	0.022	0.022	0.022	710,759
2026-02-18	0.025	0.025	0.023	0.025	0.025	309,638
2026-02-17	0.028	0.029	0.023	0.024	0.024	1,122,666
2026-02-16	0.028	0.028	0.027	0.027	0.027	184,118
2026-02-13	0.026	0.028	0.026	0.028	0.028	233,423
2026-02-12	0.029	0.030	0.026	0.026	0.026	841,116
2026-02-11	0.032	0.032	0.027	0.028	0.028	1,882,000
2026-02-10	0.032	0.033	0.032	0.032	0.032	845,913
2026-02-09	0.030	0.030	0.028	0.030	0.030	861,720

← NewerPage 3 of 22 · 1,270 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.