Foresta Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.011 | 0.014 | 0.010 | 0.011 | 0.011 | 6,565,255 |
| 2024-11-27 | 0.006 | 0.015 | 0.005 | 0.008 | 0.008 | 11,282,996 |
| 2024-11-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-30 | 0.004 | 0.005 | 0.004 | 0.004 | 0.004 | 28,983,365 |
| 2024-09-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 145,000 |
| 2024-09-26 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 21,361,895 |
| 2024-09-25 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 931,250 |
| 2024-09-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 7,005,734 |
| 2024-09-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 289,721 |
| 2024-09-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 327,549 |
| 2024-09-19 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 19,079,360 |
| 2024-09-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 217,900 |
| 2024-09-17 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 7,306,056 |
| 2024-09-16 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 5,800,043 |
| 2024-09-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,015,088 |
| 2024-09-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 95,206 |
| 2024-09-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,164,613 |
| 2024-09-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,156,491 |
| 2024-09-09 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 11,177,326 |
| 2024-09-06 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 603,604 |
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.