Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.009	0.009	0.009	0.009	0.009	614,725
2026-10-20	0.010	0.010	0.009	0.009	0.009	2,607,176
2026-10-19	0.009	0.009	0.008	0.008	0.008	885,971
2026-10-16	0.009	0.009	0.009	0.009	0.009	1,500,000
2026-10-15	0.009	0.009	0.009	0.009	0.009	679
2026-10-14	0.009	0.009	0.009	0.009	0.009	480,343
2026-10-13	0.009	0.009	0.009	0.009	0.009	1,708,270
2026-10-12	0.009	0.009	0.009	0.009	0.009	262,381
2026-10-09	0.009	0.009	0.009	0.009	0.009	317,635
2026-10-08	0.008	0.008	0.008	0.008	0.008	123,574
2026-10-07	0.008	0.008	0.008	0.008	0.008	9,500
2026-10-06	0.008	0.008	0.008	0.008	0.008	0
2026-10-05	0.008	0.008	0.008	0.008	0.008	192,500
2026-10-02	0.008	0.008	0.008	0.008	0.008	1,237,101
2026-10-01	0.008	0.008	0.008	0.008	0.008	276
2026-09-30	0.008	0.008	0.008	0.008	0.008	0
2026-09-29	0.008	0.009	0.008	0.008	0.008	133,764
2026-09-28	0.009	0.009	0.008	0.008	0.008	254,685
2026-09-25	0.009	0.009	0.009	0.009	0.009	130,945
2026-09-24	0.009	0.009	0.009	0.009	0.009	4,362
2026-09-23	0.009	0.009	0.009	0.009	0.009	217,787
2026-09-22	0.009	0.009	0.009	0.009	0.009	20,000
2026-09-21	0.009	0.009	0.009	0.009	0.009	165,490
2026-09-18	0.009	0.009	0.009	0.009	0.009	90,180
2026-09-17	0.009	0.009	0.009	0.009	0.009	21,667
2026-09-16	0.009	0.009	0.009	0.009	0.009	101,411
2026-09-15	0.009	0.009	0.009	0.009	0.009	450,184
2026-09-14	0.008	0.008	0.008	0.008	0.008	0
2026-09-11	0.009	0.009	0.008	0.008	0.008	289,463
2026-09-10	0.009	0.009	0.009	0.009	0.009	100,000
2026-09-09	0.009	0.009	0.008	0.009	0.009	626,403
2026-09-08	0.009	0.009	0.009	0.009	0.009	469,660
2026-09-07	0.009	0.009	0.009	0.009	0.009	60,606
2026-09-04	0.009	0.009	0.009	0.009	0.009	249,171
2026-09-03	0.009	0.009	0.009	0.009	0.009	0
2026-09-02	0.010	0.010	0.009	0.009	0.009	245,180
2026-09-01	0.009	0.009	0.009	0.009	0.009	0
2026-08-31	0.009	0.009	0.009	0.009	0.009	0
2026-08-28	0.010	0.010	0.009	0.009	0.009	110,671
2026-08-27	0.009	0.010	0.009	0.010	0.010	569,888
2026-08-26	0.008	0.008	0.008	0.008	0.008	151,877
2026-08-25	0.009	0.009	0.008	0.008	0.008	137,467
2026-08-24	0.010	0.010	0.009	0.009	0.009	295,225
2026-08-21	0.010	0.010	0.010	0.010	0.010	132,429
2026-08-20	0.010	0.010	0.010	0.010	0.010	150,393
2026-08-19	0.009	0.009	0.009	0.009	0.009	202,199
2026-08-18	0.009	0.009	0.009	0.009	0.009	125,000
2026-08-17	0.009	0.009	0.009	0.009	0.009	445,543
2026-08-14	0.009	0.009	0.008	0.008	0.008	309,002
2026-08-13	0.009	0.009	0.009	0.009	0.009	969,492
2026-08-12	0.009	0.010	0.009	0.009	0.009	628,752
2026-08-11	0.009	0.009	0.009	0.009	0.009	169,409
2026-08-10	0.009	0.009	0.008	0.009	0.009	1,179,171
2026-08-07	0.009	0.010	0.009	0.009	0.009	51,092
2026-08-06	0.009	0.009	0.009	0.009	0.009	436,958
2026-08-05	0.009	0.009	0.009	0.009	0.009	0
2026-08-04	0.009	0.009	0.009	0.009	0.009	200,000
2026-08-03	0.010	0.010	0.009	0.009	0.009	1,242,023
2026-07-31	0.010	0.010	0.010	0.010	0.010	59,540
2026-07-30	0.009	0.009	0.009	0.009	0.009	59,400

Page 1 of 3 · 130 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.