Forrestania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.365	0.365	0.330	0.335	0.335	6,604,949
2026-07-27	0.370	0.380	0.360	0.370	0.370	881,937
2026-07-24	0.400	0.400	0.350	0.370	0.370	5,578,144
2026-07-23	0.390	0.425	0.390	0.400	0.400	6,885,604
2026-07-22	0.385	0.415	0.380	0.385	0.385	2,909,863
2026-07-21	0.375	0.390	0.365	0.385	0.385	1,754,886
2026-07-20	0.395	0.395	0.370	0.380	0.380	1,796,705
2026-07-17	0.390	0.400	0.390	0.395	0.395	3,103,661
2026-07-16	0.395	0.405	0.390	0.395	0.395	2,833,696
2026-07-15	0.365	0.400	0.365	0.395	0.395	6,191,550
2026-07-14	0.385	0.390	0.350	0.370	0.370	11,677,503
2026-07-13	0.400	0.405	0.370	0.380	0.380	14,920,687
2026-07-10	0.400	0.415	0.395	0.400	0.400	6,246,713
2026-07-09	0.410	0.420	0.400	0.405	0.405	6,105,268
2026-07-08	0.410	0.410	0.385	0.405	0.405	4,184,522
2026-07-07	0.440	0.440	0.400	0.405	0.405	4,235,100
2026-07-06	0.455	0.460	0.440	0.450	0.450	4,298,821
2026-07-03	0.465	0.465	0.440	0.450	0.450	5,038,259
2026-07-02	0.450	0.465	0.435	0.455	0.455	3,532,956
2026-07-01	0.455	0.470	0.450	0.460	0.460	9,370,067
2026-06-30	0.425	0.425	0.425	0.425	0.425	0
2026-06-29	0.425	0.425	0.425	0.425	0.425	0
2026-06-26	0.450	0.460	0.425	0.425	0.425	2,375,832
2026-06-25	0.455	0.470	0.435	0.450	0.450	3,042,559
2026-06-24	0.470	0.485	0.455	0.470	0.470	2,639,629
2026-06-23	0.500	0.510	0.475	0.480	0.480	4,118,494
2026-06-22	0.510	0.550	0.500	0.505	0.505	6,859,077
2026-06-19	0.490	0.510	0.480	0.490	0.490	4,021,508
2026-06-18	0.505	0.515	0.485	0.510	0.510	3,951,242
2026-06-17	0.505	0.530	0.495	0.515	0.515	3,739,377
2026-06-16	0.515	0.515	0.490	0.510	0.510	2,049,174
2026-06-15	0.490	0.520	0.480	0.520	0.520	4,090,865
2026-06-12	0.500	0.515	0.475	0.475	0.475	3,134,157
2026-06-11	0.470	0.500	0.450	0.500	0.500	2,565,552
2026-06-10	0.495	0.500	0.465	0.495	0.495	4,045,285
2026-06-09	0.490	0.510	0.460	0.505	0.505	6,345,563
2026-06-05	0.545	0.545	0.505	0.515	0.515	1,753,975
2026-06-04	0.530	0.560	0.520	0.545	0.545	2,767,902
2026-06-03	0.545	0.563	0.530	0.530	0.530	1,720,079
2026-06-02	0.570	0.570	0.540	0.565	0.565	2,120,971
2026-06-01	0.570	0.570	0.535	0.560	0.560	2,339,040
2026-05-29	0.570	0.575	0.550	0.570	0.570	1,859,157
2026-05-28	0.570	0.590	0.555	0.570	0.570	1,728,776
2026-05-27	0.600	0.605	0.570	0.575	0.575	1,630,724
2026-05-26	0.600	0.605	0.575	0.600	0.600	1,830,291
2026-05-25	0.610	0.630	0.600	0.605	0.605	3,706,213
2026-05-22	0.615	0.615	0.593	0.615	0.615	2,396,687
2026-05-21	0.585	0.620	0.580	0.600	0.600	2,240,412
2026-05-20	0.585	0.590	0.565	0.580	0.580	1,080,772
2026-05-19	0.650	0.650	0.580	0.595	0.595	3,063,597
2026-05-18	0.605	0.640	0.570	0.640	0.640	5,406,494
2026-05-15	0.540	0.610	0.520	0.605	0.605	7,749,489
2026-05-14	0.500	0.535	0.500	0.530	0.530	3,750,973
2026-05-13	0.460	0.515	0.460	0.510	0.510	3,533,129
2026-05-12	0.480	0.495	0.455	0.465	0.465	3,372,755
2026-05-11	0.485	0.485	0.445	0.475	0.475	1,621,915
2026-05-08	0.500	0.500	0.475	0.485	0.485	1,033,186
2026-05-07	0.500	0.525	0.475	0.500	0.500	12,981,383
2026-05-06	0.500	0.515	0.480	0.500	0.500	3,855,713
2026-05-05	0.485	0.510	0.485	0.500	0.500	1,294,637

← NewerPage 2 of 5 · 255 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.