Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.006	0.006	0.006	0.006	0.431	0
2023-12-14	0.006	0.006	0.006	0.006	0.431	0
2023-12-13	0.006	0.006	0.006	0.006	0.431	6,754
2023-12-12	0.007	0.007	0.006	0.006	0.462	8,012
2023-12-11	0.007	0.007	0.007	0.007	0.493	2,755
2023-12-08	0.007	0.007	0.006	0.006	0.462	5,857
2023-12-07	0.007	0.007	0.007	0.007	0.493	0
2023-12-06	0.007	0.007	0.007	0.007	0.493	13,458
2023-12-05	0.007	0.007	0.007	0.007	0.524	0
2023-12-04	0.007	0.007	0.007	0.007	0.524	0
2023-12-01	0.007	0.007	0.007	0.007	0.524	18,820
2023-11-30	0.008	0.009	0.007	0.008	0.570	156,729
2023-11-29	0.007	0.007	0.007	0.007	0.524	6,289
2023-11-28	0.008	0.008	0.007	0.007	0.524	7,361
2023-11-27	0.007	0.007	0.007	0.007	0.555	2,856
2023-11-24	0.008	0.008	0.007	0.007	0.555	28,110
2023-11-23	0.007	0.007	0.007	0.007	0.555	180
2023-11-22	0.006	0.006	0.006	0.006	0.431	0
2023-11-21	0.007	0.007	0.006	0.006	0.431	30,636
2023-11-20	0.008	0.008	0.007	0.007	0.524	10,980
2023-11-17	0.009	0.009	0.008	0.008	0.616	46,939
2023-11-16	0.008	0.009	0.008	0.009	0.678	20,826
2023-11-15	0.007	0.007	0.007	0.007	0.555	422
2023-11-14	0.008	0.008	0.008	0.008	0.616	1,623
2023-11-13	0.007	0.007	0.007	0.007	0.493	0
2023-11-10	0.006	0.007	0.006	0.007	0.493	1,266
2023-11-09	0.007	0.007	0.007	0.007	0.555	1,092
2023-11-08	0.006	0.006	0.006	0.006	0.462	0
2023-11-07	0.007	0.007	0.006	0.006	0.462	7,525
2023-11-06	0.006	0.007	0.006	0.007	0.493	54,270
2023-11-03	0.005	0.005	0.005	0.005	0.339	0
2023-11-02	0.005	0.005	0.005	0.005	0.339	0
2023-11-01	0.005	0.005	0.005	0.005	0.339	0
2023-10-31	0.005	0.005	0.005	0.005	0.339	2,478
2023-10-30	0.005	0.005	0.005	0.005	0.339	30,121
2023-10-27	0.005	0.005	0.004	0.004	0.308	171,944
2023-10-26	0.005	0.005	0.005	0.005	0.339	11,362
2023-10-25	0.005	0.005	0.005	0.005	0.339	0
2023-10-24	0.005	0.005	0.005	0.005	0.339	45,854
2023-10-23	0.006	0.006	0.006	0.006	0.462	1,298
2023-10-20	0.006	0.006	0.005	0.005	0.400	1,174
2023-10-19	0.005	0.006	0.005	0.006	0.431	8,049
2023-10-18	0.005	0.005	0.005	0.005	0.339	0
2023-10-17	0.005	0.005	0.005	0.005	0.339	1,775
2023-10-16	0.005	0.005	0.005	0.005	0.339	0
2023-10-13	0.005	0.005	0.005	0.005	0.339	0
2023-10-12	0.005	0.005	0.005	0.005	0.339	0
2023-10-11	0.005	0.005	0.005	0.005	0.339	0
2023-10-10	0.005	0.005	0.005	0.005	0.339	329
2023-10-09	0.005	0.005	0.005	0.005	0.339	6,051
2023-10-06	0.005	0.005	0.005	0.005	0.370	6,724
2023-10-05	0.005	0.005	0.005	0.005	0.339	0
2023-10-04	0.005	0.005	0.005	0.005	0.339	0
2023-10-03	0.005	0.005	0.005	0.005	0.339	8,993
2023-10-02	0.005	0.005	0.005	0.005	0.400	2,472
2023-09-29	0.006	0.006	0.006	0.006	0.431	0
2023-09-28	0.005	0.006	0.005	0.006	0.431	12,964
2023-09-27	0.005	0.005	0.005	0.005	0.400	2,101
2023-09-26	0.005	0.005	0.005	0.005	0.339	7,308
2023-09-25	0.005	0.005	0.005	0.005	0.339	21,707

← 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.