Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.012	0.012	0.011	0.011	0.832	3,433
2023-01-06	0.012	0.012	0.012	0.012	0.893	4,231
2023-01-05	0.012	0.012	0.012	0.012	0.863	0
2023-01-04	0.012	0.012	0.012	0.012	0.863	2,128
2023-01-03	0.012	0.012	0.012	0.012	0.863	1,623
2022-12-30	0.011	0.011	0.011	0.011	0.832	0
2022-12-29	0.011	0.011	0.011	0.011	0.832	0
2022-12-28	0.011	0.011	0.011	0.011	0.832	60
2022-12-23	0.011	0.011	0.011	0.011	0.832	324
2022-12-22	0.011	0.011	0.011	0.011	0.832	52
2022-12-21	0.011	0.011	0.011	0.011	0.801	0
2022-12-20	0.012	0.012	0.011	0.011	0.801	13,680
2022-12-19	0.012	0.012	0.012	0.012	0.893	0
2022-12-16	0.012	0.012	0.012	0.012	0.893	0
2022-12-15	0.012	0.012	0.012	0.012	0.893	17,026
2022-12-14	0.011	0.012	0.010	0.012	0.893	28,313
2022-12-13	0.010	0.011	0.009	0.010	0.770	55,553
2022-12-12	0.011	0.011	0.010	0.010	0.770	22,813
2022-12-09	0.012	0.012	0.012	0.012	0.863	0
2022-12-08	0.012	0.012	0.012	0.012	0.863	0
2022-12-07	0.012	0.012	0.012	0.012	0.863	0
2022-12-06	0.012	0.012	0.011	0.012	0.863	3,245
2022-12-05	0.014	0.014	0.012	0.012	0.863	19,919
2022-12-02	0.013	0.013	0.013	0.013	0.955	973
2022-12-01	0.013	0.013	0.013	0.013	0.986	0
2022-11-30	0.013	0.013	0.013	0.013	0.986	0
2022-11-29	0.013	0.013	0.013	0.013	0.986	973
2022-11-28	0.012	0.012	0.012	0.012	0.924	243
2022-11-25	0.014	0.014	0.012	0.013	0.955	4,538
2022-11-24	0.013	0.013	0.013	0.013	0.955	439
2022-11-23	0.014	0.014	0.014	0.014	1.078	184
2022-11-22	0.014	0.014	0.014	0.014	1.078	0
2022-11-21	0.015	0.015	0.014	0.014	1.078	3,160
2022-11-18	0.016	0.016	0.014	0.014	1.078	616
2022-11-17	0.016	0.016	0.016	0.016	1.232	2,758
2022-11-16	0.016	0.016	0.016	0.016	1.232	227
2022-11-15	0.016	0.016	0.016	0.016	1.232	584
2022-11-14	0.016	0.016	0.016	0.016	1.201	3,020
2022-11-11	0.016	0.016	0.016	0.016	1.201	811
2022-11-10	0.015	0.015	0.015	0.015	1.140	16,231
2022-11-09	0.014	0.014	0.014	0.014	1.047	0
2022-11-08	0.014	0.014	0.014	0.014	1.047	16,232
2022-11-07	0.015	0.015	0.014	0.014	1.078	21,206
2022-11-04	0.016	0.016	0.016	0.016	1.171	0
2022-11-03	0.016	0.016	0.016	0.016	1.171	0
2022-11-02	0.015	0.016	0.014	0.016	1.171	24,571
2022-11-01	0.016	0.016	0.015	0.015	1.140	11,150
2022-10-31	0.016	0.016	0.015	0.015	1.140	3,055
2022-10-28	0.016	0.016	0.016	0.016	1.201	18,721
2022-10-27	0.016	0.018	0.016	0.016	1.232	9,685
2022-10-26	0.016	0.016	0.016	0.016	1.171	0
2022-10-25	0.016	0.016	0.016	0.016	1.171	88
2022-10-24	0.012	0.016	0.012	0.016	1.171	51,311
2022-10-21	0.012	0.012	0.012	0.012	0.924	5,109
2022-10-20	0.013	0.013	0.012	0.012	0.924	8,592
2022-10-19	0.015	0.015	0.015	0.015	1.109	0
2022-10-18	0.013	0.015	0.012	0.015	1.109	4,832
2022-10-17	0.014	0.014	0.014	0.014	1.078	14,573
2022-10-14	0.014	0.014	0.014	0.014	1.047	0
2022-10-13	0.014	0.014	0.013	0.014	1.047	11,386

← NewerPage 17 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.