Forrestania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.525	0.525	0.505	0.510	0.510	1,331,101
2026-05-01	0.515	0.520	0.500	0.510	0.510	4,348,600
2026-04-30	0.510	0.535	0.490	0.505	0.505	5,798,811
2026-04-29	0.505	0.545	0.495	0.520	0.520	2,800,298
2026-04-28	0.500	0.515	0.490	0.505	0.505	2,722,896
2026-04-27	0.510	0.525	0.495	0.520	0.520	1,236,591
2026-04-24	0.470	0.515	0.460	0.505	0.505	3,812,246
2026-04-23	0.440	0.465	0.435	0.465	0.465	1,461,939
2026-04-22	0.470	0.475	0.435	0.440	0.440	3,752,960
2026-04-21	0.470	0.490	0.460	0.460	0.460	1,053,354
2026-04-20	0.495	0.495	0.455	0.475	0.475	1,206,342
2026-04-17	0.455	0.505	0.453	0.480	0.480	1,649,169
2026-04-16	0.475	0.480	0.450	0.455	0.455	3,783,256
2026-04-15	0.495	0.530	0.465	0.475	0.475	4,547,437
2026-04-14	0.470	0.500	0.455	0.470	0.470	1,045,842
2026-04-13	0.460	0.485	0.455	0.480	0.480	1,308,751
2026-04-10	0.480	0.525	0.475	0.485	0.485	3,066,207
2026-04-09	0.510	0.510	0.465	0.480	0.480	2,655,830
2026-04-08	0.500	0.510	0.490	0.500	0.500	2,604,466
2026-04-07	0.470	0.495	0.445	0.485	0.485	4,141,184
2026-04-02	0.505	0.515	0.465	0.475	0.475	4,482,928
2026-04-01	0.520	0.535	0.495	0.500	0.500	3,634,746
2026-03-31	0.500	0.510	0.480	0.505	0.505	4,319,545
2026-03-30	0.495	0.500	0.455	0.500	0.500	4,626,560
2026-03-27	0.420	0.490	0.410	0.480	0.480	5,810,340
2026-03-26	0.435	0.445	0.400	0.430	0.430	2,218,543
2026-03-25	0.400	0.435	0.395	0.425	0.425	5,414,709
2026-03-24	0.360	0.410	0.358	0.395	0.395	5,894,441
2026-03-23	0.355	0.370	0.340	0.345	0.345	6,943,384
2026-03-20	0.390	0.400	0.375	0.390	0.390	9,682,341
2026-03-19	0.440	0.440	0.400	0.410	0.410	9,221,063
2026-03-18	0.455	0.485	0.440	0.485	0.485	6,555,763
2026-03-17	0.480	0.480	0.435	0.450	0.450	5,865,334
2026-03-16	0.510	0.538	0.470	0.485	0.485	4,113,905
2026-03-13	0.540	0.555	0.505	0.530	0.530	3,787,925
2026-03-12	0.605	0.620	0.565	0.570	0.570	1,443,741
2026-03-11	0.630	0.645	0.600	0.630	0.630	1,813,539
2026-03-10	0.600	0.635	0.595	0.630	0.630	3,761,028
2026-03-09	0.625	0.625	0.560	0.590	0.590	5,202,410
2026-03-06	0.685	0.685	0.640	0.650	0.650	1,893,648
2026-03-05	0.680	0.685	0.660	0.685	0.685	2,208,771
2026-03-04	0.680	0.690	0.660	0.670	0.670	2,289,493
2026-03-03	0.690	0.715	0.675	0.690	0.690	2,090,779
2026-03-02	0.690	0.725	0.670	0.715	0.715	3,956,016
2026-02-27	0.650	0.700	0.640	0.690	0.690	6,864,536
2026-02-26	0.640	0.670	0.630	0.640	0.640	5,083,240
2026-02-25	0.570	0.630	0.570	0.630	0.630	3,316,305
2026-02-24	0.560	0.580	0.550	0.565	0.565	3,232,751
2026-02-23	0.560	0.605	0.555	0.565	0.565	4,307,203
2026-02-20	0.610	0.610	0.545	0.560	0.560	7,852,172
2026-02-19	0.570	0.625	0.560	0.620	0.620	6,070,811
2026-02-18	0.555	0.570	0.530	0.560	0.560	1,373,018
2026-02-17	0.560	0.570	0.540	0.560	0.560	1,537,997
2026-02-16	0.585	0.595	0.525	0.560	0.560	9,381,668
2026-02-13	0.580	0.590	0.535	0.570	0.570	5,426,023
2026-02-12	0.560	0.610	0.555	0.600	0.600	6,604,087
2026-02-11	0.520	0.575	0.520	0.565	0.565	5,514,629
2026-02-10	0.525	0.540	0.490	0.520	0.520	7,261,628
2026-02-09	0.505	0.530	0.500	0.510	0.510	2,575,826
2026-02-06	0.465	0.500	0.455	0.500	0.500	3,127,936

← NewerPage 3 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.