Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.013	0.015	0.013	0.014	0.070	219,336
2025-05-22	0.009	0.012	0.009	0.012	0.060	258,314
2025-05-21	0.006	0.009	0.006	0.009	0.045	430,407
2025-05-20	0.007	0.007	0.007	0.007	0.035	471,293
2025-05-19	0.007	0.007	0.007	0.007	0.035	23,712
2025-05-16	0.008	0.008	0.007	0.007	0.035	1,220,029
2025-05-15	0.008	0.008	0.008	0.008	0.040	21,308
2025-05-14	0.007	0.009	0.007	0.009	0.045	49,555
2025-05-13	0.007	0.007	0.007	0.007	0.035	0
2025-05-12	0.007	0.007	0.007	0.007	0.035	0
2025-05-09	0.008	0.008	0.006	0.007	0.035	97,471
2025-05-08	0.006	0.008	0.006	0.008	0.040	3,079
2025-05-07	0.006	0.006	0.005	0.005	0.025	450,959
2025-05-06	0.006	0.007	0.006	0.006	0.030	314,602
2025-05-05	0.006	0.006	0.006	0.006	0.030	10,000
2025-05-02	0.006	0.006	0.006	0.006	0.030	0
2025-05-01	0.005	0.006	0.005	0.006	0.030	51,551
2025-04-30	0.006	0.006	0.005	0.006	0.030	3,216,360
2025-04-29	0.006	0.006	0.006	0.006	0.030	0
2025-04-28	0.006	0.006	0.006	0.006	0.030	2,404,008
2025-04-24	0.005	0.007	0.005	0.007	0.035	1,656,204
2025-04-23	0.005	0.006	0.005	0.006	0.030	1,420,666
2025-04-22	0.006	0.006	0.005	0.005	0.025	625,999
2025-04-17	0.006	0.006	0.006	0.006	0.030	0
2025-04-16	0.006	0.006	0.006	0.006	0.030	787,826
2025-04-15	0.007	0.007	0.006	0.006	0.030	145,930
2025-04-14	0.007	0.007	0.007	0.007	0.035	15,000
2025-04-11	0.008	0.008	0.008	0.008	0.040	716
2025-04-10	0.007	0.007	0.006	0.007	0.035	8,040
2025-04-09	0.006	0.006	0.006	0.006	0.030	0
2025-04-08	0.006	0.006	0.006	0.006	0.030	0
2025-04-07	0.005	0.006	0.005	0.006	0.030	166,133
2025-04-04	0.005	0.005	0.005	0.005	0.026	6,972
2025-04-03	0.006	0.006	0.006	0.006	0.030	457
2025-04-02	0.005	0.006	0.005	0.006	0.030	681,164
2025-04-01	0.005	0.005	0.005	0.005	0.026	0
2025-03-31	0.005	0.005	0.005	0.005	0.026	0
2025-03-28	0.005	0.005	0.005	0.005	0.026	70,270
2025-03-27	0.005	0.005	0.005	0.005	0.026	0
2025-03-26	0.005	0.005	0.005	0.005	0.026	0
2025-03-25	0.005	0.005	0.005	0.005	0.026	0
2025-03-24	0.006	0.006	0.005	0.005	0.026	245,316
2025-03-21	0.006	0.006	0.006	0.006	0.030	243,987
2025-03-20	0.006	0.007	0.006	0.007	0.034	499,870
2025-03-19	0.005	0.005	0.005	0.005	0.026	77,324
2025-03-18	0.005	0.005	0.005	0.005	0.026	252,503
2025-03-17	0.006	0.006	0.006	0.006	0.030	344
2025-03-14	0.006	0.006	0.006	0.006	0.030	6,350
2025-03-13	0.006	0.006	0.006	0.006	0.030	657
2025-03-12	0.007	0.007	0.006	0.006	0.030	19,064
2025-03-11	0.006	0.006	0.006	0.006	0.030	0
2025-03-10	0.006	0.006	0.006	0.006	0.030	0
2025-03-07	0.006	0.006	0.006	0.006	0.030	0
2025-03-06	0.006	0.006	0.005	0.006	0.030	273,058
2025-03-05	0.006	0.006	0.006	0.006	0.030	0
2025-03-04	0.006	0.006	0.006	0.006	0.030	21,087
2025-03-03	0.006	0.007	0.006	0.006	0.030	55,673
2025-02-28	0.006	0.006	0.006	0.006	0.030	935
2025-02-27	0.006	0.007	0.006	0.006	0.030	137,257
2025-02-26	0.007	0.007	0.007	0.007	0.034	0

← NewerPage 7 of 22 · 1,270 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.