Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.011	0.011	0.011	0.011	0.011	248,621
2025-02-25	0.011	0.011	0.011	0.011	0.011	3,034
2025-02-24	0.011	0.011	0.011	0.011	0.011	55,357
2025-02-21	0.012	0.012	0.011	0.011	0.011	765,069
2025-02-20	0.012	0.012	0.011	0.011	0.011	193,121
2025-02-19	0.011	0.011	0.011	0.011	0.011	132,822
2025-02-18	0.011	0.011	0.011	0.011	0.011	0
2025-02-17	0.012	0.012	0.011	0.011	0.011	2,306,626
2025-02-14	0.011	0.011	0.011	0.011	0.011	157,257
2025-02-13	0.011	0.011	0.010	0.011	0.011	958,302
2025-02-12	0.012	0.012	0.011	0.011	0.011	844,486
2025-02-11	0.012	0.012	0.011	0.012	0.012	1,358,059
2025-02-10	0.010	0.010	0.010	0.010	0.010	1,293,723
2025-02-07	0.011	0.011	0.011	0.011	0.011	94,654
2025-02-06	0.011	0.011	0.010	0.011	0.011	691,781
2025-02-05	0.010	0.011	0.010	0.011	0.011	275,644
2025-02-04	0.010	0.010	0.010	0.010	0.010	1,700,000
2025-02-03	0.010	0.010	0.009	0.009	0.009	853,864
2025-01-31	0.010	0.010	0.010	0.010	0.010	1,596,249
2025-01-30	0.010	0.010	0.009	0.009	0.009	881,039
2025-01-29	0.011	0.011	0.010	0.010	0.010	8,010,895
2025-01-28	0.011	0.011	0.010	0.010	0.010	552,901
2025-01-24	0.011	0.011	0.011	0.011	0.011	136,462
2025-01-23	0.008	0.011	0.008	0.011	0.011	7,819,150
2025-01-22	0.009	0.009	0.009	0.009	0.009	1,689,111
2025-01-21	0.009	0.009	0.009	0.009	0.009	9,791
2025-01-20	0.009	0.009	0.009	0.009	0.009	1,383,533
2025-01-17	0.009	0.009	0.009	0.009	0.009	0
2025-01-16	0.009	0.009	0.009	0.009	0.009	176,082
2025-01-15	0.009	0.009	0.009	0.009	0.009	1,112
2025-01-14	0.008	0.009	0.008	0.009	0.009	1,156,870
2025-01-13	0.008	0.008	0.008	0.008	0.008	2,274,272
2025-01-10	0.008	0.008	0.008	0.008	0.008	337,865
2025-01-09	0.009	0.009	0.009	0.009	0.009	0
2025-01-08	0.008	0.009	0.008	0.009	0.009	497,266
2025-01-07	0.008	0.008	0.008	0.008	0.008	200,000
2025-01-06	0.009	0.009	0.007	0.007	0.007	3,391,208
2025-01-03	0.009	0.009	0.009	0.009	0.009	45,966
2025-01-02	0.009	0.009	0.009	0.009	0.009	211,111
2024-12-31	0.008	0.008	0.008	0.008	0.008	1,228,749
2024-12-30	0.009	0.009	0.008	0.008	0.008	858,381
2024-12-27	0.009	0.009	0.009	0.009	0.009	326,113
2024-12-24	0.009	0.009	0.009	0.009	0.009	460,000
2024-12-23	0.009	0.009	0.009	0.009	0.009	804,461
2024-12-20	0.009	0.009	0.008	0.008	0.008	2,136,462
2024-12-19	0.009	0.009	0.009	0.009	0.009	1,883,756
2024-12-18	0.009	0.010	0.008	0.009	0.009	5,345,539
2024-12-17	0.010	0.010	0.009	0.009	0.009	2,138,272
2024-12-16	0.010	0.010	0.009	0.010	0.010	1,319,813
2024-12-13	0.010	0.010	0.010	0.010	0.010	238,328
2024-12-12	0.009	0.009	0.009	0.009	0.009	506,000
2024-12-11	0.009	0.009	0.008	0.009	0.009	925,179
2024-12-10	0.010	0.011	0.008	0.009	0.009	6,010,539
2024-12-09	0.010	0.011	0.010	0.010	0.010	199,975
2024-12-06	0.010	0.010	0.009	0.009	0.009	2,578,393
2024-12-05	0.011	0.011	0.010	0.010	0.010	977,150
2024-12-04	0.011	0.011	0.010	0.011	0.011	1,164,187
2024-12-03	0.010	0.010	0.010	0.010	0.010	2,388,818
2024-12-02	0.011	0.012	0.010	0.010	0.010	1,498,882
2024-11-29	0.012	0.012	0.011	0.011	0.011	4,915,980

← NewerPage 8 of 22 · 1,265 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.