Fortifai Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 0.003 | 0.004 | 0.003 | 0.003 | 0.257 | 105,233 |
| 2024-06-11 | 0.003 | 0.004 | 0.003 | 0.004 | 0.321 | 295,398 |
| 2024-06-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 388 |
| 2024-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 149,333 |
| 2024-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 135 |
| 2024-06-04 | 0.003 | 0.004 | 0.003 | 0.003 | 0.257 | 34,191 |
| 2024-06-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 1,151 |
| 2024-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 7,777 |
| 2024-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 0 |
| 2024-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 3,888 |
| 2024-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 0 |
| 2024-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 8,923 |
| 2024-05-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 777 |
| 2024-05-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 0 |
| 2024-05-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 34,803 |
| 2024-05-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 1,555 |
| 2024-05-20 | 0.003 | 0.004 | 0.003 | 0.004 | 0.321 | 69,160 |
| 2024-05-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 0 |
| 2024-05-16 | 0.004 | 0.004 | 0.003 | 0.004 | 0.321 | 136,675 |
| 2024-05-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 12,046 |
| 2024-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 15 |
| 2024-05-13 | 0.004 | 0.004 | 0.003 | 0.003 | 0.257 | 88,087 |
| 2024-05-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 35,719 |
| 2024-05-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 777 |
| 2024-05-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 8,628 |
| 2024-05-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 58,129 |
| 2024-05-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 93,333 |
| 2024-05-03 | 0.004 | 0.004 | 0.003 | 0.003 | 0.257 | 108,111 |
| 2024-05-02 | 0.005 | 0.005 | 0.005 | 0.005 | 0.354 | 15,555 |
| 2024-05-01 | 0.005 | 0.005 | 0.005 | 0.005 | 0.386 | 34,138 |
| 2024-04-30 | 0.004 | 0.005 | 0.004 | 0.004 | 0.321 | 61,937 |
| 2024-04-29 | 0.004 | 0.005 | 0.004 | 0.004 | 0.321 | 32,166 |
| 2024-04-26 | 0.003 | 0.004 | 0.003 | 0.003 | 0.257 | 159,273 |
| 2024-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.257 | 239,926 |
| 2024-04-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 0 |
| 2024-04-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 0 |
| 2024-04-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 0 |
| 2024-04-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.321 | 0 |
| 2024-04-17 | 0.004 | 0.004 | 0.003 | 0.004 | 0.321 | 97,969 |
| 2024-04-16 | 0.004 | 0.004 | 0.003 | 0.003 | 0.257 | 39,074 |
| 2024-04-15 | 0.003 | 0.004 | 0.003 | 0.004 | 0.321 | 263,006 |
| 2024-04-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.193 | 16,060 |
| 2024-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.193 | 108 |
| 2024-04-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.193 | 419,190 |
| 2024-04-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.129 | 156,131 |
| 2024-04-08 | 0.003 | 0.003 | 0.002 | 0.002 | 0.129 | 481,223 |
| 2024-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.193 | 0 |
| 2024-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.193 | 0 |
| 2024-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.193 | 10,174 |
| 2024-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.193 | 0 |
| 2024-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.193 | 33,263 |
| 2024-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.225 | 0 |
| 2024-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.225 | 0 |
| 2024-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.225 | 0 |
| 2024-03-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.225 | 3,111 |
| 2024-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.193 | 12,556 |
| 2024-03-20 | 0.007 | 0.007 | 0.003 | 0.003 | 0.257 | 104,906 |
| 2024-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.246 | 0 |
| 2024-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.246 | 0 |
| 2024-03-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.246 | 0 |
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.