Forrestania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.019	0.020	0.019	0.020	0.020	42,733
2024-03-13	0.023	0.023	0.019	0.019	0.019	546,811
2024-03-12	0.020	0.023	0.019	0.023	0.023	130,867
2024-03-11	0.020	0.020	0.020	0.020	0.020	49,172
2024-03-08	0.020	0.020	0.020	0.020	0.020	0
2024-03-07	0.020	0.020	0.020	0.020	0.020	32,836
2024-03-06	0.021	0.021	0.018	0.018	0.018	200,055
2024-03-05	0.023	0.023	0.021	0.021	0.021	375,004
2024-03-04	0.023	0.023	0.023	0.023	0.023	0
2024-03-01	0.023	0.023	0.023	0.023	0.023	8,521
2024-02-29	0.021	0.021	0.021	0.021	0.021	168,660
2024-02-28	0.020	0.020	0.020	0.020	0.020	13,334
2024-02-27	0.021	0.021	0.021	0.021	0.021	261,340
2024-02-26	0.022	0.022	0.021	0.021	0.021	87,892
2024-02-23	0.022	0.022	0.022	0.022	0.022	0
2024-02-22	0.022	0.022	0.022	0.022	0.022	0
2024-02-21	0.022	0.022	0.022	0.022	0.022	12,825
2024-02-20	0.022	0.022	0.022	0.022	0.022	4,283
2024-02-19	0.024	0.024	0.022	0.022	0.022	20,795
2024-02-16	0.023	0.024	0.023	0.024	0.024	61,472
2024-02-15	0.022	0.022	0.021	0.021	0.021	25,000
2024-02-14	0.024	0.024	0.024	0.024	0.024	0
2024-02-13	0.027	0.027	0.023	0.024	0.024	491,379
2024-02-12	0.023	0.027	0.023	0.027	0.027	598,341
2024-02-09	0.023	0.023	0.023	0.023	0.023	371,823
2024-02-08	0.024	0.024	0.020	0.022	0.022	874,032
2024-02-07	0.024	0.024	0.022	0.023	0.023	848,719
2024-02-06	0.023	0.024	0.023	0.024	0.024	155,741
2024-02-05	0.024	0.024	0.022	0.023	0.023	559,729
2024-02-02	0.026	0.026	0.025	0.026	0.026	67,026
2024-02-01	0.025	0.027	0.023	0.027	0.027	220,275
2024-01-31	0.028	0.028	0.026	0.026	0.026	89,104
2024-01-30	0.029	0.029	0.027	0.028	0.028	347,342
2024-01-29	0.030	0.030	0.029	0.029	0.029	17,731
2024-01-25	0.033	0.033	0.030	0.030	0.030	978,054
2024-01-24	0.029	0.030	0.029	0.030	0.030	52,699
2024-01-23	0.030	0.030	0.030	0.030	0.030	81,418
2024-01-22	0.029	0.029	0.029	0.029	0.029	52,344
2024-01-19	0.029	0.029	0.029	0.029	0.029	79,163
2024-01-18	0.031	0.033	0.030	0.030	0.030	510,044
2024-01-17	0.035	0.041	0.030	0.031	0.031	2,243,605
2024-01-16	0.040	0.041	0.036	0.036	0.036	1,187,806
2024-01-15	0.034	0.036	0.034	0.035	0.035	1,096,139
2024-01-12	0.031	0.035	0.031	0.033	0.033	1,434,391
2024-01-11	0.030	0.031	0.030	0.031	0.031	113,472
2024-01-10	0.030	0.030	0.030	0.030	0.030	573,500
2024-01-09	0.030	0.030	0.030	0.030	0.030	8,370
2024-01-08	0.030	0.030	0.030	0.030	0.030	603,165
2024-01-05	0.028	0.030	0.028	0.030	0.030	364,629
2024-01-04	0.028	0.028	0.028	0.028	0.028	61,805
2024-01-03	0.029	0.029	0.028	0.028	0.028	249,763
2024-01-02	0.029	0.029	0.029	0.029	0.029	10
2023-12-29	0.028	0.028	0.028	0.028	0.028	40,050
2023-12-28	0.028	0.028	0.028	0.028	0.028	50,000
2023-12-27	0.029	0.029	0.029	0.029	0.029	40,010
2023-12-22	0.028	0.028	0.028	0.028	0.028	0
2023-12-21	0.029	0.029	0.028	0.028	0.028	61,363
2023-12-20	0.028	0.030	0.028	0.030	0.030	57,809
2023-12-19	0.028	0.028	0.028	0.028	0.028	1,681,191
2023-12-18	0.032	0.032	0.030	0.030	0.030	78,759

← NewerPage 12 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.