Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.007	0.007	0.007	0.007	0.524	106,483
2023-06-29	0.008	0.008	0.008	0.008	0.585	42
2023-06-28	0.008	0.008	0.008	0.008	0.585	37,291
2023-06-27	0.008	0.008	0.008	0.008	0.616	3,246
2023-06-26	0.009	0.009	0.008	0.009	0.678	26,850
2023-06-23	0.009	0.009	0.009	0.009	0.678	0
2023-06-22	0.009	0.009	0.009	0.009	0.678	13,699
2023-06-21	0.010	0.010	0.010	0.010	0.739	3
2023-06-20	0.010	0.010	0.010	0.010	0.739	43,160
2023-06-19	0.010	0.010	0.010	0.010	0.739	15,335
2023-06-16	0.010	0.012	0.010	0.010	0.739	46,893
2023-06-15	0.009	0.010	0.009	0.010	0.739	7,082
2023-06-14	0.009	0.010	0.009	0.009	0.709	50,111
2023-06-13	0.011	0.011	0.011	0.011	0.801	14,397
2023-06-09	0.011	0.011	0.011	0.011	0.801	10,388
2023-06-08	0.011	0.011	0.010	0.011	0.801	23,967
2023-06-07	0.012	0.012	0.012	0.012	0.893	5,765
2023-06-06	0.012	0.012	0.012	0.012	0.863	275
2023-06-05	0.012	0.012	0.012	0.012	0.863	48
2023-06-02	0.012	0.012	0.012	0.012	0.863	22,399
2023-06-01	0.012	0.013	0.012	0.013	0.955	2,211
2023-05-31	0.012	0.012	0.012	0.012	0.924	113
2023-05-30	0.012	0.012	0.012	0.012	0.924	88
2023-05-29	0.013	0.013	0.012	0.012	0.924	1,878
2023-05-26	0.013	0.013	0.013	0.013	0.955	486
2023-05-25	0.013	0.014	0.013	0.014	1.017	93,597
2023-05-24	0.014	0.014	0.013	0.014	1.047	44,026
2023-05-23	0.014	0.014	0.014	0.014	1.017	10,226
2023-05-22	0.013	0.013	0.013	0.013	0.955	0
2023-05-19	0.013	0.013	0.013	0.013	0.955	2,012
2023-05-18	0.013	0.013	0.013	0.013	0.955	3,246
2023-05-17	0.014	0.014	0.014	0.014	1.078	0
2023-05-16	0.014	0.014	0.014	0.014	1.078	760
2023-05-15	0.014	0.014	0.014	0.014	1.078	0
2023-05-12	0.015	0.015	0.014	0.014	1.078	3,385
2023-05-11	0.014	0.014	0.014	0.014	1.078	0
2023-05-10	0.014	0.014	0.014	0.014	1.078	87
2023-05-09	0.014	0.014	0.014	0.014	1.078	0
2023-05-08	0.014	0.014	0.014	0.014	1.078	745
2023-05-05	0.013	0.016	0.013	0.014	1.078	11,378
2023-05-04	0.013	0.013	0.013	0.013	0.986	0
2023-05-03	0.013	0.013	0.013	0.013	0.986	1,103
2023-05-02	0.014	0.014	0.013	0.013	0.955	2,209
2023-05-01	0.014	0.014	0.012	0.013	0.955	30,944
2023-04-28	0.014	0.014	0.014	0.014	1.078	4,076
2023-04-27	0.015	0.015	0.014	0.014	1.078	2,570
2023-04-26	0.015	0.015	0.015	0.015	1.109	0
2023-04-24	0.015	0.015	0.015	0.015	1.109	3,128
2023-04-21	0.015	0.015	0.015	0.015	1.109	0
2023-04-20	0.015	0.015	0.015	0.015	1.109	0
2023-04-19	0.015	0.015	0.015	0.015	1.109	0
2023-04-18	0.015	0.015	0.015	0.015	1.109	10,345
2023-04-17	0.015	0.015	0.015	0.015	1.140	0
2023-04-14	0.016	0.016	0.015	0.015	1.140	1,141
2023-04-13	0.016	0.016	0.015	0.015	1.140	2,491
2023-04-12	0.015	0.015	0.015	0.015	1.140	0
2023-04-11	0.015	0.015	0.015	0.015	1.140	748
2023-04-06	0.015	0.015	0.015	0.015	1.140	2,772
2023-04-05	0.016	0.016	0.016	0.016	1.171	9,739
2023-04-04	0.016	0.016	0.016	0.016	1.201	0

← NewerPage 15 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.