Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.005	0.005	0.005	0.005	0.400	0
2023-09-21	0.005	0.005	0.005	0.005	0.400	0
2023-09-20	0.004	0.005	0.004	0.005	0.400	30,714
2023-09-19	0.005	0.005	0.004	0.004	0.308	12,089
2023-09-18	0.005	0.005	0.005	0.005	0.370	33,017
2023-09-15	0.006	0.006	0.005	0.005	0.400	1,082
2023-09-14	0.007	0.007	0.006	0.006	0.431	20,829
2023-09-13	0.006	0.006	0.006	0.006	0.431	0
2023-09-12	0.006	0.006	0.006	0.006	0.431	113
2023-09-11	0.006	0.006	0.006	0.006	0.462	6,492
2023-09-08	0.006	0.006	0.006	0.006	0.462	0
2023-09-07	0.006	0.006	0.006	0.006	0.462	0
2023-09-06	0.006	0.006	0.006	0.006	0.462	0
2023-09-05	0.006	0.006	0.006	0.006	0.462	0
2023-09-04	0.006	0.006	0.006	0.006	0.462	357
2023-09-01	0.006	0.007	0.006	0.007	0.524	14,483
2023-08-31	0.007	0.007	0.007	0.007	0.555	6,492
2023-08-30	0.007	0.007	0.007	0.007	0.493	0
2023-08-29	0.007	0.007	0.007	0.007	0.493	0
2023-08-28	0.007	0.007	0.007	0.007	0.493	2,265
2023-08-25	0.008	0.008	0.006	0.007	0.524	49,355
2023-08-24	0.009	0.009	0.009	0.009	0.647	0
2023-08-23	0.009	0.009	0.009	0.009	0.647	0
2023-08-22	0.007	0.009	0.007	0.009	0.647	12,049
2023-08-21	0.010	0.010	0.010	0.010	0.770	0
2023-08-18	0.009	0.010	0.009	0.010	0.770	3,246
2023-08-17	0.009	0.009	0.009	0.009	0.709	0
2023-08-16	0.009	0.009	0.009	0.009	0.709	4
2023-08-15	0.009	0.009	0.009	0.009	0.709	0
2023-08-14	0.009	0.009	0.009	0.009	0.709	0
2023-08-11	0.009	0.009	0.009	0.009	0.709	0
2023-08-10	0.009	0.009	0.009	0.009	0.709	0
2023-08-09	0.009	0.009	0.009	0.009	0.709	3,024
2023-08-08	0.009	0.009	0.009	0.009	0.709	0
2023-08-07	0.009	0.009	0.009	0.009	0.709	0
2023-08-04	0.009	0.009	0.009	0.009	0.709	2,601
2023-08-03	0.008	0.008	0.008	0.008	0.616	0
2023-08-02	0.008	0.008	0.008	0.008	0.616	6,518
2023-08-01	0.008	0.008	0.008	0.008	0.616	1,623
2023-07-31	0.008	0.009	0.008	0.009	0.647	9,605
2023-07-28	0.008	0.008	0.008	0.008	0.616	0
2023-07-27	0.008	0.008	0.008	0.008	0.616	4,057
2023-07-26	0.008	0.008	0.008	0.008	0.616	8
2023-07-25	0.008	0.008	0.008	0.008	0.616	4,018
2023-07-24	0.009	0.009	0.008	0.008	0.616	71,859
2023-07-21	0.009	0.009	0.009	0.009	0.678	3,234
2023-07-20	0.009	0.009	0.009	0.009	0.647	950
2023-07-19	0.009	0.009	0.009	0.009	0.709	7,652
2023-07-18	0.009	0.009	0.009	0.009	0.678	21
2023-07-17	0.009	0.009	0.009	0.009	0.678	6,457
2023-07-14	0.009	0.009	0.009	0.009	0.678	28
2023-07-13	0.010	0.010	0.010	0.010	0.739	0
2023-07-12	0.009	0.010	0.009	0.010	0.739	3,455
2023-07-11	0.009	0.009	0.008	0.008	0.616	23,536
2023-07-10	0.007	0.009	0.007	0.009	0.647	71,798
2023-07-07	0.006	0.007	0.006	0.007	0.524	111,372
2023-07-06	0.006	0.007	0.006	0.006	0.462	35,395
2023-07-05	0.006	0.006	0.006	0.006	0.462	175,782
2023-07-04	0.007	0.007	0.007	0.007	0.524	0
2023-07-03	0.007	0.007	0.007	0.007	0.524	0

← NewerPage 14 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.