Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.009	0.011	0.009	0.009	0.009	2,548,939
2025-08-18	0.010	0.010	0.010	0.010	0.010	1,009,814
2025-08-15	0.010	0.010	0.010	0.010	0.010	1,119,110
2025-08-14	0.010	0.010	0.010	0.010	0.010	330,327
2025-08-13	0.010	0.010	0.009	0.009	0.009	429,992
2025-08-12	0.010	0.010	0.010	0.010	0.010	1,536,964
2025-08-11	0.010	0.010	0.010	0.010	0.010	845,558
2025-08-08	0.010	0.010	0.009	0.009	0.009	955,745
2025-08-07	0.010	0.010	0.010	0.010	0.010	119,000
2025-08-06	0.010	0.010	0.010	0.010	0.010	3,134,465
2025-08-05	0.010	0.011	0.010	0.010	0.010	6,090,002
2025-08-04	0.011	0.011	0.010	0.010	0.010	407,492
2025-08-01	0.011	0.011	0.011	0.011	0.011	54,069
2025-07-31	0.011	0.011	0.011	0.011	0.011	183,922
2025-07-30	0.011	0.011	0.011	0.011	0.011	1,674,063
2025-07-29	0.011	0.011	0.011	0.011	0.011	0
2025-07-28	0.010	0.011	0.010	0.011	0.011	1,101,099
2025-07-25	0.010	0.010	0.010	0.010	0.010	5,247,382
2025-07-24	0.010	0.011	0.010	0.010	0.010	1,753,005
2025-07-23	0.011	0.011	0.011	0.011	0.011	154,675
2025-07-22	0.010	0.010	0.010	0.010	0.010	9,113
2025-07-21	0.011	0.011	0.011	0.011	0.011	90,811
2025-07-18	0.010	0.010	0.010	0.010	0.010	525,000
2025-07-17	0.011	0.011	0.010	0.010	0.010	17,298
2025-07-16	0.011	0.011	0.010	0.010	0.010	1,587,048
2025-07-15	0.011	0.011	0.010	0.011	0.011	219,943
2025-07-14	0.011	0.011	0.011	0.011	0.011	1,000,018
2025-07-11	0.011	0.011	0.011	0.011	0.011	3,556,847
2025-07-10	0.012	0.012	0.011	0.011	0.011	633,333
2025-07-09	0.011	0.012	0.011	0.012	0.012	482,257
2025-07-08	0.011	0.012	0.011	0.012	0.012	2,079,853
2025-07-07	0.010	0.011	0.010	0.011	0.011	2,660,136
2025-07-04	0.010	0.010	0.010	0.010	0.010	454,016
2025-07-03	0.010	0.010	0.010	0.010	0.010	1,631,537
2025-07-02	0.010	0.010	0.010	0.010	0.010	913,722
2025-07-01	0.009	0.009	0.009	0.009	0.009	10,804
2025-06-30	0.009	0.010	0.009	0.009	0.009	1,763,608
2025-06-27	0.009	0.010	0.009	0.010	0.010	2,758,104
2025-06-26	0.010	0.010	0.009	0.009	0.009	6,881,863
2025-06-25	0.009	0.010	0.009	0.010	0.010	11,180,359
2025-06-24	0.009	0.009	0.009	0.009	0.009	2,925,444
2025-06-23	0.009	0.010	0.008	0.009	0.009	882,742
2025-06-20	0.008	0.009	0.008	0.008	0.008	1,186,807
2025-06-19	0.008	0.009	0.008	0.008	0.008	325,850
2025-06-18	0.009	0.010	0.008	0.008	0.008	5,109,064
2025-06-17	0.009	0.010	0.009	0.009	0.009	2,626,438
2025-06-16	0.009	0.009	0.009	0.009	0.009	450,647
2025-06-13	0.009	0.011	0.009	0.009	0.009	2,330,498
2025-06-12	0.010	0.010	0.009	0.009	0.009	1,445,218
2025-06-11	0.009	0.010	0.009	0.010	0.010	1,360,598
2025-06-10	0.007	0.009	0.007	0.009	0.009	2,022,874
2025-06-06	0.008	0.008	0.007	0.007	0.007	1,719,150
2025-06-05	0.007	0.008	0.007	0.007	0.007	1,133,527
2025-06-04	0.007	0.007	0.006	0.006	0.006	1,098,845
2025-06-03	0.007	0.007	0.007	0.007	0.007	189,411
2025-06-02	0.008	0.008	0.006	0.006	0.006	3,091,601
2025-05-30	0.006	0.007	0.006	0.007	0.007	287,381
2025-05-29	0.007	0.007	0.005	0.006	0.006	7,317,001
2025-05-28	0.008	0.008	0.007	0.007	0.007	565,948
2025-05-27	0.008	0.008	0.008	0.008	0.008	81,250

← NewerPage 6 of 22 · 1,271 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.