Forrestania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.012	0.012	0.011	0.011	0.011	776,733
2024-09-03	0.013	0.013	0.011	0.012	0.012	2,242,823
2024-09-02	0.015	0.015	0.015	0.015	0.015	0
2024-08-30	0.016	0.016	0.015	0.015	0.015	333,529
2024-08-29	0.018	0.018	0.016	0.016	0.016	327,451
2024-08-28	0.018	0.018	0.018	0.018	0.018	0
2024-08-27	0.020	0.020	0.018	0.018	0.018	167,976
2024-08-26	0.020	0.020	0.020	0.020	0.020	72,863
2024-08-23	0.022	0.022	0.019	0.019	0.019	511,778
2024-08-22	0.021	0.024	0.021	0.023	0.023	75,312
2024-08-21	0.023	0.023	0.021	0.021	0.021	211,623
2024-08-20	0.022	0.022	0.022	0.022	0.022	0
2024-08-19	0.022	0.022	0.022	0.022	0.022	4,985
2024-08-16	0.022	0.022	0.022	0.022	0.022	700,000
2024-08-15	0.023	0.023	0.023	0.023	0.023	72,605
2024-08-14	0.025	0.025	0.025	0.025	0.025	154,616
2024-08-13	0.025	0.025	0.025	0.025	0.025	20,000
2024-08-12	0.027	0.027	0.027	0.027	0.027	0
2024-08-09	0.027	0.027	0.027	0.027	0.027	0
2024-08-08	0.027	0.027	0.027	0.027	0.027	0
2024-08-07	0.027	0.027	0.027	0.027	0.027	0
2024-08-06	0.025	0.027	0.022	0.027	0.027	347,875
2024-08-05	0.027	0.027	0.027	0.027	0.027	388,952
2024-08-02	0.028	0.029	0.028	0.028	0.028	197,243
2024-08-01	0.027	0.029	0.027	0.029	0.029	119,130
2024-07-31	0.029	0.029	0.026	0.026	0.026	552,404
2024-07-30	0.029	0.029	0.029	0.029	0.029	73,231
2024-07-29	0.029	0.029	0.029	0.029	0.029	25,818
2024-07-26	0.032	0.032	0.029	0.029	0.029	1,613,209
2024-07-25	0.035	0.035	0.032	0.032	0.032	876,297
2024-07-24	0.035	0.035	0.032	0.033	0.033	1,009,984
2024-07-23	0.033	0.038	0.033	0.034	0.034	1,268,308
2024-07-22	0.032	0.034	0.032	0.034	0.034	833,308
2024-07-19	0.032	0.032	0.031	0.031	0.031	550,192
2024-07-18	0.033	0.033	0.031	0.032	0.032	223,618
2024-07-17	0.034	0.034	0.034	0.034	0.034	0
2024-07-16	0.031	0.034	0.031	0.034	0.034	20,263
2024-07-15	0.031	0.031	0.030	0.030	0.030	847,045
2024-07-12	0.032	0.034	0.031	0.034	0.034	586,527
2024-07-11	0.035	0.035	0.032	0.032	0.032	166,522
2024-07-10	0.031	0.035	0.030	0.035	0.035	799,372
2024-07-09	0.032	0.032	0.030	0.032	0.032	1,634,757
2024-07-08	0.031	0.032	0.031	0.032	0.032	149,747
2024-07-05	0.034	0.034	0.033	0.033	0.033	562,569
2024-07-04	0.038	0.038	0.031	0.033	0.033	1,601,167
2024-07-03	0.040	0.040	0.039	0.039	0.039	374,625
2024-07-02	0.041	0.044	0.040	0.040	0.040	1,018,005
2024-07-01	0.035	0.040	0.035	0.039	0.039	897,729
2024-06-28	0.032	0.034	0.031	0.034	0.034	682,102
2024-06-27	0.031	0.034	0.031	0.032	0.032	879,946
2024-06-26	0.034	0.034	0.030	0.031	0.031	1,493,540
2024-06-25	0.036	0.036	0.034	0.034	0.034	634,233
2024-06-24	0.040	0.040	0.036	0.036	0.036	906,288
2024-06-21	0.041	0.041	0.038	0.040	0.040	1,253,568
2024-06-20	0.051	0.051	0.040	0.040	0.040	6,078,962
2024-06-19	0.052	0.052	0.051	0.052	0.052	449,496
2024-06-18	0.051	0.053	0.051	0.052	0.052	771,162
2024-06-17	0.053	0.053	0.051	0.051	0.051	326,216
2024-06-14	0.055	0.058	0.050	0.052	0.052	4,038,463
2024-06-13	0.049	0.053	0.048	0.053	0.053	1,288,026

← NewerPage 10 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.