Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.475	0.495	0.455	0.470	0.470	886,103
2026-07-27	0.530	0.530	0.480	0.510	0.510	593,219
2026-07-24	0.535	0.555	0.475	0.490	0.490	1,833,826
2026-07-23	0.605	0.615	0.530	0.530	0.530	818,024
2026-07-22	0.540	0.635	0.525	0.620	0.620	2,362,667
2026-07-21	0.580	0.615	0.550	0.555	0.555	1,455,580
2026-07-20	0.625	0.645	0.595	0.600	0.600	1,436,586
2026-07-17	0.695	0.710	0.635	0.640	0.640	1,880,465
2026-07-16	0.735	0.745	0.715	0.725	0.725	346,062
2026-07-15	0.740	0.765	0.720	0.745	0.745	901,401
2026-07-14	0.770	0.785	0.715	0.740	0.740	783,416
2026-07-13	0.800	0.810	0.770	0.785	0.785	1,098,632
2026-07-10	0.890	0.900	0.825	0.835	0.835	514,711
2026-07-09	0.815	0.900	0.800	0.875	0.875	1,207,054
2026-07-08	0.870	0.880	0.800	0.820	0.820	1,731,373
2026-07-07	0.970	0.975	0.880	0.880	0.880	1,005,661
2026-07-06	1.060	1.060	0.940	0.980	0.980	496,295
2026-07-03	1.050	1.083	1.040	1.065	1.065	1,297,180
2026-07-02	1.070	1.100	0.965	1.095	1.095	1,344,966
2026-07-01	1.180	1.190	1.050	1.080	1.080	2,063,319
2026-06-30	1.200	1.260	1.060	1.155	1.155	1,974,736
2026-06-29	1.100	1.140	1.050	1.100	1.100	847,388
2026-06-26	1.160	1.210	1.060	1.095	1.095	985,269
2026-06-25	1.125	1.170	1.070	1.160	1.160	1,396,815
2026-06-24	0.950	1.130	0.950	1.120	1.120	1,048,889
2026-06-23	1.070	1.080	0.945	0.995	0.995	1,742,851
2026-06-22	1.040	1.075	1.000	1.040	1.040	601,083
2026-06-19	0.965	1.055	0.960	1.040	1.040	391,062
2026-06-18	0.935	1.015	0.930	0.990	0.990	459,196
2026-06-17	0.905	1.010	0.905	0.940	0.940	1,158,424
2026-06-16	0.790	0.955	0.780	0.955	0.955	2,286,626
2026-06-15	0.800	0.820	0.765	0.770	0.770	344,112
2026-06-12	0.755	0.810	0.755	0.780	0.780	218,705
2026-06-11	0.710	0.755	0.685	0.755	0.755	469,076
2026-06-10	0.745	0.765	0.715	0.750	0.750	437,266
2026-06-09	0.720	0.765	0.690	0.760	0.760	585,510
2026-06-05	0.765	0.765	0.710	0.745	0.745	197,198
2026-06-04	0.795	0.800	0.770	0.770	0.770	181,456
2026-06-03	0.830	0.830	0.790	0.815	0.815	206,733
2026-06-02	0.870	0.890	0.795	0.850	0.850	573,484
2026-06-01	0.840	0.870	0.805	0.860	0.860	645,416
2026-05-29	0.805	0.820	0.765	0.800	0.800	345,945
2026-05-28	0.750	0.840	0.740	0.810	0.810	797,816
2026-05-27	0.720	0.790	0.690	0.785	0.785	904,984
2026-05-26	0.680	0.730	0.675	0.710	0.710	1,327,069
2026-05-25	0.615	0.710	0.615	0.690	0.690	1,774,799
2026-05-22	0.610	0.645	0.610	0.630	0.630	785,730
2026-05-21	0.605	0.635	0.605	0.630	0.630	280,320
2026-05-20	0.635	0.635	0.590	0.590	0.590	643,388
2026-05-19	0.660	0.660	0.620	0.630	0.630	529,214
2026-05-18	0.680	0.680	0.635	0.660	0.660	745,999
2026-05-15	0.690	0.780	0.670	0.720	0.720	2,170,772
2026-05-14	0.660	0.730	0.650	0.675	0.675	1,886,949
2026-05-13	0.600	0.625	0.600	0.600	0.600	572,686
2026-05-12	0.615	0.640	0.595	0.620	0.620	538,831
2026-05-11	0.620	0.635	0.585	0.620	0.620	1,367,344
2026-05-08	0.650	0.685	0.630	0.645	0.645	560,669
2026-05-07	0.700	0.750	0.660	0.685	0.685	986,151
2026-05-06	0.600	0.700	0.595	0.700	0.700	2,421,565
2026-05-05	0.620	0.650	0.595	0.595	0.595	666,883

← NewerPage 2 of 5 · 255 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.