Forrestania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.030	0.031	0.030	0.031	0.031	102,000
2023-12-14	0.029	0.029	0.029	0.029	0.029	100,000
2023-12-13	0.027	0.028	0.027	0.028	0.028	909,077
2023-12-12	0.028	0.028	0.028	0.028	0.028	90,051
2023-12-11	0.028	0.029	0.028	0.028	0.028	329,460
2023-12-08	0.029	0.029	0.029	0.029	0.029	0
2023-12-07	0.029	0.029	0.028	0.029	0.029	466,724
2023-12-06	0.029	0.029	0.029	0.029	0.029	53,483
2023-12-05	0.031	0.031	0.029	0.029	0.029	1,316,251
2023-12-04	0.031	0.031	0.030	0.031	0.031	429,056
2023-12-01	0.031	0.032	0.030	0.032	0.032	585,708
2023-11-30	0.030	0.033	0.030	0.033	0.033	1,712,395
2023-11-29	0.029	0.031	0.028	0.031	0.031	1,885,680
2023-11-28	0.029	0.029	0.028	0.028	0.028	522,049
2023-11-27	0.028	0.032	0.027	0.030	0.030	2,559,476
2023-11-24	0.029	0.029	0.028	0.028	0.028	740,171
2023-11-23	0.031	0.031	0.028	0.028	0.028	1,109,217
2023-11-22	0.028	0.034	0.028	0.030	0.030	5,522,726
2023-11-21	0.028	0.028	0.027	0.027	0.027	885,746
2023-11-20	0.028	0.029	0.028	0.029	0.029	361,027
2023-11-17	0.030	0.030	0.027	0.028	0.028	1,820,165
2023-11-16	0.033	0.033	0.032	0.032	0.032	35,009
2023-11-15	0.029	0.030	0.029	0.029	0.029	127,888
2023-11-14	0.030	0.030	0.029	0.029	0.029	35,020
2023-11-13	0.030	0.030	0.030	0.030	0.030	21,120
2023-11-10	0.029	0.030	0.029	0.030	0.030	31,105
2023-11-09	0.031	0.031	0.031	0.031	0.031	20,000
2023-11-08	0.032	0.032	0.030	0.030	0.030	460,497
2023-11-07	0.033	0.036	0.033	0.036	0.036	7,786
2023-11-06	0.033	0.033	0.031	0.031	0.031	16,809
2023-11-03	0.034	0.034	0.034	0.034	0.034	100,360
2023-11-02	0.031	0.034	0.030	0.034	0.034	64,502
2023-11-01	0.031	0.031	0.031	0.031	0.031	224,973
2023-10-31	0.033	0.033	0.033	0.033	0.033	4
2023-10-30	0.031	0.035	0.031	0.034	0.034	452,734
2023-10-27	0.030	0.030	0.030	0.030	0.030	10,756
2023-10-26	0.029	0.029	0.029	0.029	0.029	3,321
2023-10-25	0.027	0.031	0.027	0.031	0.031	80,000
2023-10-24	0.030	0.030	0.029	0.030	0.030	74,076
2023-10-23	0.030	0.036	0.028	0.029	0.029	435,728
2023-10-20	0.035	0.035	0.035	0.035	0.035	0
2023-10-19	0.035	0.035	0.035	0.035	0.035	0
2023-10-18	0.032	0.035	0.032	0.035	0.035	412,844
2023-10-17	0.035	0.035	0.032	0.032	0.032	155,690
2023-10-16	0.035	0.035	0.035	0.035	0.035	22,431
2023-10-13	0.035	0.035	0.035	0.035	0.035	72,959
2023-10-12	0.036	0.036	0.035	0.035	0.035	81,631
2023-10-11	0.035	0.035	0.035	0.035	0.035	0
2023-10-10	0.036	0.036	0.035	0.035	0.035	78,744
2023-10-09	0.039	0.039	0.038	0.038	0.038	51,497
2023-10-06	0.042	0.042	0.038	0.039	0.039	86,558
2023-10-05	0.043	0.043	0.042	0.042	0.042	141,813
2023-10-04	0.044	0.044	0.043	0.043	0.043	117,893
2023-10-03	0.046	0.046	0.046	0.046	0.046	0
2023-10-02	0.046	0.046	0.046	0.046	0.046	929
2023-09-29	0.045	0.045	0.045	0.045	0.045	41,086
2023-09-28	0.046	0.046	0.045	0.045	0.045	55,245
2023-09-27	0.045	0.045	0.045	0.045	0.045	0
2023-09-26	0.046	0.046	0.045	0.045	0.045	155,000
2023-09-25	0.047	0.047	0.047	0.047	0.047	6

← NewerPage 13 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.