Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.014	0.014	0.013	0.013	0.986	11,433
2022-07-18	0.014	0.014	0.013	0.013	0.986	10,695
2022-07-15	0.016	0.016	0.015	0.016	1.171	580
2022-07-14	0.014	0.016	0.014	0.016	1.232	18,473
2022-07-13	0.014	0.014	0.013	0.013	0.955	10,606
2022-07-12	0.015	0.015	0.012	0.012	0.924	33,294
2022-07-11	0.016	0.016	0.016	0.016	1.171	935
2022-07-08	0.017	0.017	0.017	0.017	1.263	162
2022-07-07	0.017	0.017	0.017	0.017	1.263	273
2022-07-06	0.016	0.016	0.016	0.016	1.232	1,623
2022-07-05	0.015	0.015	0.015	0.015	1.109	0
2022-07-04	0.016	0.016	0.015	0.015	1.109	4,576
2022-07-01	0.015	0.015	0.014	0.014	1.078	6,409
2022-06-30	0.016	0.016	0.014	0.015	1.109	25,782
2022-06-29	0.016	0.016	0.015	0.016	1.171	10,464
2022-06-28	0.017	0.018	0.016	0.017	1.263	95,783
2022-06-27	0.014	0.017	0.014	0.017	1.294	9,738
2022-06-24	0.014	0.014	0.013	0.014	1.017	27,945
2022-06-23	0.014	0.014	0.014	0.014	1.017	11,524
2022-06-22	0.015	0.015	0.014	0.014	1.032	13,732
2022-06-21	0.016	0.016	0.015	0.016	1.171	20,394
2022-06-20	0.016	0.018	0.016	0.017	1.263	6,645
2022-06-17	0.016	0.016	0.016	0.016	1.171	4,707
2022-06-16	0.016	0.017	0.016	0.016	1.171	12,453
2022-06-15	0.017	0.017	0.015	0.016	1.201	51,974
2022-06-14	0.017	0.017	0.016	0.016	1.232	8,079
2022-06-10	0.021	0.021	0.019	0.019	1.417	19,298
2022-06-09	0.022	0.022	0.021	0.021	1.602	4,983
2022-06-08	0.023	0.023	0.023	0.023	1.694	9,039
2022-06-07	0.025	0.025	0.023	0.024	1.787	8,828
2022-06-06	0.024	0.025	0.024	0.025	1.848	21,788
2022-06-03	0.024	0.024	0.024	0.024	1.787	218
2022-06-02	0.023	0.023	0.023	0.023	1.725	501
2022-06-01	0.026	0.026	0.023	0.023	1.725	1,945
2022-05-31	0.030	0.030	0.025	0.025	1.879	43,581
2022-05-30	0.030	0.030	0.030	0.030	2.249	0
2022-05-27	0.036	0.039	0.029	0.030	2.249	94,827
2022-05-26	0.027	0.027	0.027	0.027	2.002	0
2022-05-25	0.028	0.029	0.027	0.027	2.002	9,067
2022-05-24	0.029	0.029	0.027	0.027	2.033	34,925
2022-05-23	0.028	0.028	0.028	0.028	2.064	194
2022-05-20	0.028	0.028	0.028	0.028	2.064	23,202
2022-05-19	0.028	0.029	0.028	0.028	2.064	9,563
2022-05-18	0.029	0.029	0.028	0.028	2.125	32,145
2022-05-17	0.031	0.031	0.027	0.029	2.156	6,878
2022-05-16	0.031	0.031	0.031	0.031	2.310	559
2022-05-13	0.034	0.034	0.033	0.033	2.464	458
2022-05-12	0.033	0.034	0.032	0.033	2.464	2,428
2022-05-11	0.033	0.033	0.033	0.033	2.464	5,393
2022-05-10	0.030	0.033	0.030	0.033	2.464	4,582
2022-05-09	0.029	0.031	0.029	0.029	2.156	17,933
2022-05-06	0.028	0.029	0.027	0.028	2.064	25,703
2022-05-05	0.026	0.029	0.026	0.027	2.033	8,418
2022-05-04	0.028	0.030	0.028	0.028	2.064	36,004
2022-05-03	0.030	0.032	0.027	0.028	2.125	48,884
2022-05-02	0.035	0.035	0.032	0.032	2.372	12,446
2022-04-29	0.040	0.041	0.035	0.035	2.618	36,646
2022-04-28	0.041	0.045	0.040	0.040	3.019	8,344
2022-04-27	0.040	0.040	0.039	0.040	2.988	7,820
2022-04-26	0.041	0.041	0.041	0.041	3.080	1,047

← NewerPage 19 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.