Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.705	0.725	0.615	0.620	0.620	1,297,473
2026-05-01	0.730	0.765	0.705	0.730	0.730	2,345,657
2026-04-30	0.790	0.790	0.670	0.680	0.680	1,189,708
2026-04-29	0.830	0.830	0.775	0.830	0.830	966,094
2026-04-28	0.900	1.010	0.820	0.855	0.855	4,522,319
2026-04-27	0.715	0.715	0.715	0.715	0.715	0
2026-04-24	0.685	0.715	0.680	0.715	0.715	703,680
2026-04-23	0.675	0.715	0.660	0.685	0.685	1,055,450
2026-04-22	0.740	0.770	0.695	0.720	0.720	892,175
2026-04-21	0.690	0.785	0.670	0.735	0.735	1,134,285
2026-04-20	0.695	0.700	0.635	0.660	0.660	584,545
2026-04-17	0.700	0.750	0.675	0.675	0.675	482,830
2026-04-16	0.695	0.710	0.655	0.700	0.700	555,582
2026-04-15	0.640	0.695	0.630	0.695	0.695	1,336,684
2026-04-14	0.535	0.635	0.535	0.635	0.635	1,075,654
2026-04-13	0.565	0.570	0.530	0.550	0.550	1,332,470
2026-04-10	0.520	0.555	0.510	0.555	0.555	206,066
2026-04-09	0.560	0.560	0.500	0.555	0.555	432,176
2026-04-08	0.490	0.565	0.485	0.565	0.565	960,283
2026-04-07	0.510	0.535	0.480	0.480	0.480	256,555
2026-04-02	0.550	0.560	0.500	0.500	0.500	933,589
2026-04-01	0.445	0.545	0.440	0.545	0.545	1,509,761
2026-03-31	0.415	0.415	0.400	0.400	0.400	116,411
2026-03-30	0.460	0.460	0.420	0.420	0.420	282,238
2026-03-27	0.450	0.450	0.400	0.450	0.450	283,811
2026-03-26	0.430	0.450	0.405	0.450	0.450	567,355
2026-03-25	0.350	0.435	0.350	0.435	0.435	819,839
2026-03-24	0.300	0.375	0.300	0.360	0.360	908,083
2026-03-23	0.320	0.320	0.280	0.280	0.280	380,013
2026-03-20	0.340	0.348	0.320	0.320	0.320	277,782
2026-03-19	0.365	0.365	0.320	0.360	0.360	162,223
2026-03-18	0.355	0.365	0.335	0.365	0.365	240,505
2026-03-17	0.375	0.375	0.350	0.355	0.355	508,973
2026-03-16	0.370	0.420	0.365	0.365	0.365	303,375
2026-03-13	0.410	0.420	0.390	0.390	0.390	667,624
2026-03-12	0.420	0.430	0.400	0.410	0.410	350,699
2026-03-11	0.420	0.427	0.385	0.400	0.400	247,021
2026-03-10	0.430	0.450	0.385	0.450	0.450	256,559
2026-03-09	0.450	0.450	0.365	0.410	0.410	592,187
2026-03-06	0.440	0.450	0.400	0.450	0.450	463,954
2026-03-05	0.450	0.450	0.415	0.435	0.435	53,186
2026-03-04	0.490	0.490	0.450	0.450	0.450	6,114,807
2026-03-03	0.500	0.500	0.425	0.490	0.490	664,859
2026-03-02	0.490	0.510	0.470	0.500	0.500	1,215,303
2026-02-27	0.465	0.520	0.455	0.505	0.505	740,164
2026-02-26	0.485	0.485	0.460	0.465	0.465	546,173
2026-02-25	0.480	0.485	0.460	0.485	0.485	491,527
2026-02-24	0.480	0.495	0.470	0.480	0.480	1,507,631
2026-02-23	0.475	0.485	0.450	0.480	0.480	1,255,401
2026-02-20	0.350	0.460	0.350	0.460	0.460	1,994,234
2026-02-19	0.390	0.390	0.330	0.365	0.365	1,234,583
2026-02-18	0.350	0.410	0.350	0.410	0.410	1,871,679
2026-02-17	0.310	0.335	0.280	0.335	0.335	1,061,337
2026-02-16	0.310	0.370	0.285	0.310	0.310	4,263,954
2026-02-13	0.280	0.280	0.280	0.280	0.280	0
2026-02-12	0.265	0.290	0.255	0.280	0.280	336,421
2026-02-11	0.240	0.270	0.235	0.270	0.270	370,183
2026-02-10	0.230	0.250	0.230	0.250	0.250	138,092
2026-02-09	0.235	0.240	0.220	0.220	0.220	40,671
2026-02-06	0.250	0.250	0.220	0.240	0.240	157,338

← NewerPage 3 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.