Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.014	0.014	0.013	0.013	0.955	8,482
2022-10-11	0.013	0.013	0.013	0.013	0.986	0
2022-10-10	0.013	0.014	0.013	0.013	0.986	9,302
2022-10-07	0.014	0.014	0.014	0.014	1.078	0
2022-10-06	0.014	0.014	0.014	0.014	1.078	20,976
2022-10-05	0.014	0.014	0.014	0.014	1.047	1,126
2022-10-04	0.014	0.014	0.014	0.014	1.017	0
2022-10-03	0.014	0.014	0.014	0.014	1.017	0
2022-09-30	0.014	0.014	0.014	0.014	1.017	3,246
2022-09-29	0.014	0.014	0.014	0.014	1.017	0
2022-09-28	0.014	0.014	0.014	0.014	1.017	0
2022-09-27	0.014	0.014	0.014	0.014	1.017	14,867
2022-09-26	0.014	0.014	0.014	0.014	1.017	0
2022-09-23	0.016	0.016	0.014	0.014	1.017	2,451
2022-09-21	0.016	0.016	0.016	0.016	1.232	324
2022-09-20	0.016	0.016	0.016	0.016	1.232	184
2022-09-19	0.016	0.017	0.016	0.016	1.232	838
2022-09-16	0.016	0.016	0.016	0.016	1.232	77
2022-09-15	0.016	0.016	0.016	0.016	1.232	22
2022-09-14	0.016	0.016	0.016	0.016	1.232	0
2022-09-13	0.016	0.017	0.016	0.016	1.232	12,955
2022-09-12	0.016	0.017	0.016	0.017	1.263	3,713
2022-09-09	0.017	0.017	0.016	0.016	1.232	2,844
2022-09-08	0.016	0.016	0.016	0.016	1.232	717
2022-09-07	0.016	0.016	0.016	0.016	1.232	116
2022-09-06	0.016	0.016	0.016	0.016	1.232	16,796
2022-09-05	0.016	0.016	0.016	0.016	1.201	0
2022-09-02	0.016	0.016	0.016	0.016	1.201	0
2022-09-01	0.016	0.016	0.016	0.016	1.201	0
2022-08-31	0.016	0.016	0.016	0.016	1.201	4,476
2022-08-30	0.017	0.017	0.016	0.016	1.232	5,213
2022-08-29	0.017	0.017	0.017	0.017	1.263	3,276
2022-08-26	0.017	0.017	0.017	0.017	1.263	4,425
2022-08-25	0.017	0.017	0.017	0.017	1.263	0
2022-08-24	0.017	0.017	0.017	0.017	1.263	8,664
2022-08-23	0.017	0.017	0.016	0.017	1.263	10,079
2022-08-22	0.018	0.018	0.017	0.017	1.263	4,252
2022-08-19	0.019	0.020	0.018	0.018	1.325	21,736
2022-08-18	0.018	0.019	0.018	0.019	1.448	5,732
2022-08-17	0.018	0.019	0.018	0.018	1.355	5,334
2022-08-16	0.016	0.017	0.016	0.017	1.294	3,539
2022-08-15	0.017	0.017	0.017	0.017	1.294	11,633
2022-08-12	0.017	0.017	0.017	0.017	1.294	4,226
2022-08-11	0.017	0.017	0.016	0.016	1.201	11,306
2022-08-10	0.017	0.017	0.017	0.017	1.263	380
2022-08-09	0.017	0.017	0.017	0.017	1.263	1,007
2022-08-08	0.018	0.018	0.017	0.017	1.263	13,701
2022-08-05	0.018	0.019	0.017	0.019	1.417	50,727
2022-08-04	0.016	0.021	0.016	0.016	1.232	29,122
2022-08-03	0.016	0.016	0.016	0.016	1.171	0
2022-08-02	0.016	0.016	0.016	0.016	1.171	0
2022-08-01	0.016	0.016	0.016	0.016	1.171	0
2022-07-29	0.016	0.016	0.016	0.016	1.171	19,973
2022-07-28	0.019	0.019	0.017	0.017	1.294	8,860
2022-07-27	0.019	0.019	0.018	0.018	1.371	19,671
2022-07-26	0.016	0.018	0.016	0.017	1.278	2,418
2022-07-25	0.016	0.017	0.016	0.017	1.263	28
2022-07-22	0.016	0.016	0.016	0.016	1.201	973
2022-07-21	0.014	0.016	0.013	0.016	1.171	20,527
2022-07-20	0.014	0.014	0.014	0.014	1.017	31,257

← NewerPage 18 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.