Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.047	0.048	0.047	0.048	0.240	10,089
2024-09-04	0.049	0.049	0.043	0.044	0.219	22,193
2024-09-03	0.049	0.049	0.049	0.049	0.244	2,614
2024-09-02	0.048	0.048	0.048	0.048	0.240	5
2024-08-30	0.051	0.051	0.051	0.051	0.257	0
2024-08-29	0.051	0.051	0.051	0.051	0.257	0
2024-08-28	0.051	0.051	0.051	0.051	0.257	0
2024-08-27	0.051	0.051	0.051	0.051	0.257	0
2024-08-26	0.051	0.051	0.051	0.051	0.257	0
2024-08-23	0.051	0.051	0.051	0.051	0.257	0
2024-08-22	0.051	0.051	0.051	0.051	0.257	0
2024-08-21	0.003	0.004	0.003	0.003	0.257	177,140
2024-08-20	0.003	0.003	0.003	0.003	0.257	1
2024-08-19	0.003	0.003	0.003	0.003	0.257	46,230
2024-08-16	0.003	0.003	0.003	0.003	0.257	62,222
2024-08-15	0.003	0.003	0.003	0.003	0.257	94,443
2024-08-14	0.003	0.003	0.003	0.003	0.257	10,369
2024-08-13	0.003	0.003	0.003	0.003	0.257	306,185
2024-08-12	0.003	0.003	0.003	0.003	0.193	16,275
2024-08-09	0.003	0.003	0.003	0.003	0.193	103,703
2024-08-08	0.003	0.003	0.003	0.003	0.225	12,164
2024-08-07	0.003	0.003	0.003	0.003	0.225	2,325
2024-08-06	0.003	0.003	0.003	0.003	0.225	102,277
2024-08-05	0.003	0.003	0.003	0.003	0.225	15,555
2024-08-02	0.003	0.003	0.003	0.003	0.193	547,178
2024-08-01	0.003	0.003	0.003	0.003	0.193	247,792
2024-07-31	0.003	0.003	0.003	0.003	0.193	1,998,446
2024-07-30	0.003	0.003	0.003	0.003	0.257	30,592
2024-07-29	0.003	0.003	0.003	0.003	0.257	31,202
2024-07-26	0.003	0.003	0.003	0.003	0.257	21,139
2024-07-25	0.003	0.003	0.003	0.003	0.257	68,983
2024-07-24	0.003	0.003	0.003	0.003	0.257	77,567
2024-07-23	0.003	0.003	0.003	0.003	0.257	38,888
2024-07-22	0.003	0.003	0.003	0.003	0.257	62,436
2024-07-19	0.003	0.003	0.003	0.003	0.257	38,985
2024-07-18	0.003	0.003	0.003	0.003	0.257	29,547
2024-07-17	0.003	0.003	0.003	0.003	0.257	32,271
2024-07-16	0.003	0.003	0.003	0.003	0.257	3,888
2024-07-15	0.003	0.003	0.003	0.003	0.257	38,111
2024-07-12	0.003	0.003	0.003	0.003	0.257	21,164
2024-07-11	0.003	0.003	0.003	0.003	0.257	110,444
2024-07-10	0.003	0.003	0.003	0.003	0.257	19,444
2024-07-09	0.003	0.003	0.003	0.003	0.257	194,425
2024-07-08	0.003	0.003	0.003	0.003	0.257	115
2024-07-05	0.003	0.003	0.003	0.003	0.257	38,888
2024-07-04	0.003	0.003	0.003	0.003	0.225	2,939
2024-07-03	0.003	0.003	0.003	0.003	0.193	5,273
2024-07-02	0.003	0.003	0.003	0.003	0.257	1,662
2024-07-01	0.003	0.003	0.003	0.003	0.225	4,213
2024-06-28	0.003	0.003	0.003	0.003	0.257	72,939
2024-06-27	0.003	0.003	0.003	0.003	0.225	3,959
2024-06-26	0.003	0.003	0.003	0.003	0.257	43,166
2024-06-25	0.003	0.003	0.003	0.003	0.225	11,414
2024-06-24	0.003	0.003	0.003	0.003	0.225	6,766
2024-06-21	0.003	0.003	0.003	0.003	0.257	70,722
2024-06-20	0.003	0.003	0.003	0.003	0.257	80,004
2024-06-19	0.004	0.004	0.003	0.003	0.257	43,290
2024-06-18	0.003	0.003	0.003	0.003	0.257	74,884
2024-06-17	0.003	0.003	0.003	0.003	0.257	82,755
2024-06-14	0.003	0.003	0.003	0.003	0.257	372,427

← NewerPage 10 of 22 · 1,271 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.