Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.016	0.016	0.016	0.016	1.201	0
2023-04-03	0.015	0.016	0.015	0.016	1.201	292
2023-03-31	0.015	0.015	0.015	0.015	1.109	87
2023-03-30	0.016	0.016	0.016	0.016	1.201	834
2023-03-29	0.016	0.016	0.015	0.015	1.109	3,091
2023-03-28	0.016	0.016	0.016	0.016	1.201	417
2023-03-27	0.015	0.016	0.015	0.016	1.201	8,928
2023-03-24	0.016	0.016	0.015	0.015	1.109	195
2023-03-23	0.016	0.016	0.016	0.016	1.201	3,251
2023-03-22	0.014	0.014	0.014	0.014	1.078	8,635
2023-03-21	0.014	0.014	0.014	0.014	1.078	0
2023-03-20	0.014	0.014	0.014	0.014	1.078	10,285
2023-03-17	0.014	0.014	0.014	0.014	1.078	4,956
2023-03-16	0.015	0.016	0.014	0.014	1.078	3,891
2023-03-15	0.016	0.016	0.016	0.016	1.232	2,828
2023-03-14	0.016	0.016	0.016	0.016	1.232	685
2023-03-13	0.017	0.017	0.016	0.016	1.232	3,746
2023-03-10	0.017	0.017	0.017	0.017	1.294	0
2023-03-09	0.017	0.019	0.017	0.017	1.294	7,025
2023-03-08	0.017	0.017	0.017	0.017	1.263	0
2023-03-07	0.017	0.017	0.017	0.017	1.263	0
2023-03-06	0.017	0.017	0.017	0.017	1.263	751
2023-03-03	0.017	0.017	0.017	0.017	1.263	142
2023-03-02	0.019	0.020	0.017	0.017	1.263	11,709
2023-03-01	0.019	0.019	0.019	0.019	1.386	20,747
2023-02-28	0.021	0.021	0.019	0.019	1.417	6,229
2023-02-27	0.021	0.021	0.021	0.021	1.540	8,534
2023-02-24	0.021	0.021	0.021	0.021	1.571	235
2023-02-23	0.021	0.021	0.021	0.021	1.540	11,365
2023-02-22	0.021	0.021	0.021	0.021	1.571	2,434
2023-02-21	0.021	0.021	0.021	0.021	1.571	7,797
2023-02-20	0.021	0.021	0.021	0.021	1.540	10,555
2023-02-17	0.020	0.021	0.020	0.021	1.602	4,498
2023-02-16	0.021	0.021	0.021	0.021	1.571	13,438
2023-02-15	0.022	0.022	0.019	0.021	1.571	8,250
2023-02-14	0.019	0.021	0.019	0.019	1.448	39,036
2023-02-13	0.021	0.021	0.017	0.019	1.386	48,439
2023-02-10	0.017	0.021	0.017	0.021	1.540	25,072
2023-02-09	0.016	0.017	0.016	0.017	1.263	16,598
2023-02-08	0.014	0.014	0.014	0.014	1.078	0
2023-02-07	0.014	0.014	0.014	0.014	1.078	11,869
2023-02-06	0.015	0.015	0.014	0.014	1.078	16,500
2023-02-03	0.015	0.015	0.015	0.015	1.140	11,867
2023-02-02	0.015	0.015	0.014	0.014	1.078	4,033
2023-02-01	0.015	0.015	0.015	0.015	1.109	9,087
2023-01-31	0.015	0.015	0.015	0.015	1.109	6,462
2023-01-30	0.014	0.014	0.014	0.014	1.078	541
2023-01-27	0.015	0.015	0.014	0.014	1.078	3,653
2023-01-25	0.014	0.014	0.014	0.014	1.078	129
2023-01-24	0.015	0.015	0.014	0.014	1.047	94,668
2023-01-23	0.015	0.015	0.014	0.014	1.078	12,044
2023-01-20	0.014	0.015	0.014	0.015	1.140	6,749
2023-01-19	0.017	0.017	0.015	0.015	1.109	3,982
2023-01-18	0.014	0.017	0.014	0.017	1.263	37,074
2023-01-17	0.013	0.013	0.013	0.013	0.955	0
2023-01-16	0.013	0.013	0.013	0.013	0.955	3,246
2023-01-13	0.011	0.012	0.011	0.012	0.924	3,954
2023-01-12	0.011	0.011	0.011	0.011	0.832	973
2023-01-11	0.011	0.011	0.011	0.011	0.832	3,466
2023-01-10	0.011	0.011	0.011	0.011	0.832	0

← NewerPage 16 of 22 · 1,266 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.