Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.007	0.007	0.007	0.007	0.034	0
2025-02-24	0.007	0.007	0.007	0.007	0.034	286
2025-02-21	0.007	0.007	0.007	0.007	0.034	6,009
2025-02-20	0.006	0.006	0.006	0.006	0.030	19,049
2025-02-19	0.006	0.006	0.006	0.006	0.030	21,484
2025-02-18	0.006	0.006	0.006	0.006	0.030	2,477
2025-02-17	0.006	0.006	0.006	0.006	0.028	3,460
2025-02-14	0.006	0.006	0.006	0.006	0.030	2,444
2025-02-13	0.005	0.005	0.005	0.005	0.026	0
2025-02-12	0.005	0.006	0.005	0.005	0.026	47,494
2025-02-11	0.006	0.006	0.006	0.006	0.030	776,917
2025-02-10	0.007	0.007	0.007	0.007	0.034	308,128
2025-02-07	0.007	0.007	0.007	0.007	0.034	2,333
2025-02-06	0.007	0.007	0.007	0.007	0.034	4,117
2025-02-05	0.007	0.007	0.007	0.007	0.034	58
2025-02-04	0.006	0.007	0.006	0.007	0.034	17,102
2025-02-03	0.006	0.006	0.006	0.006	0.030	478,323
2025-01-31	0.005	0.006	0.005	0.006	0.030	99,852
2025-01-30	0.005	0.005	0.005	0.005	0.026	626,992
2025-01-29	0.005	0.005	0.005	0.005	0.026	0
2025-01-28	0.005	0.006	0.005	0.005	0.026	539,129
2025-01-24	0.005	0.005	0.005	0.005	0.026	259,259
2025-01-23	0.006	0.006	0.006	0.006	0.030	173,333
2025-01-22	0.006	0.006	0.006	0.006	0.030	66
2025-01-21	0.006	0.006	0.006	0.006	0.030	167,444
2025-01-20	0.006	0.006	0.006	0.006	0.030	18,030
2025-01-17	0.006	0.006	0.006	0.006	0.030	19,999
2025-01-16	0.006	0.007	0.006	0.007	0.034	2,749
2025-01-15	0.006	0.006	0.006	0.006	0.030	56,146
2025-01-14	0.006	0.006	0.005	0.005	0.026	44,888
2025-01-13	0.007	0.007	0.007	0.007	0.034	123,363
2025-01-10	0.006	0.007	0.006	0.007	0.034	63,369
2025-01-09	0.007	0.007	0.006	0.006	0.030	612,704
2025-01-08	0.005	0.006	0.004	0.006	0.030	2,701,854
2025-01-07	0.005	0.005	0.004	0.004	0.021	942,535
2025-01-06	0.005	0.005	0.005	0.005	0.026	0
2025-01-03	0.007	0.007	0.005	0.005	0.026	1,776,696
2025-01-02	0.009	0.009	0.007	0.007	0.034	937,359
2024-12-31	0.009	0.009	0.007	0.008	0.039	600,813
2024-12-30	0.016	0.017	0.009	0.009	0.047	858,303
2024-12-27	0.039	0.039	0.016	0.016	0.081	183,427
2024-12-24	0.039	0.039	0.039	0.039	0.193	0
2024-12-23	0.039	0.039	0.039	0.039	0.193	0
2024-12-20	0.039	0.039	0.039	0.039	0.193	0
2024-12-19	0.039	0.039	0.039	0.039	0.193	0
2024-12-18	0.039	0.039	0.039	0.039	0.193	0
2024-12-17	0.039	0.039	0.039	0.039	0.193	0
2024-12-16	0.039	0.039	0.039	0.039	0.193	0
2024-12-13	0.039	0.039	0.039	0.039	0.193	0
2024-12-12	0.039	0.039	0.039	0.039	0.193	0
2024-12-11	0.039	0.039	0.039	0.039	0.193	0
2024-12-10	0.039	0.039	0.039	0.039	0.193	0
2024-12-09	0.039	0.039	0.039	0.039	0.193	0
2024-12-06	0.039	0.039	0.039	0.039	0.193	0
2024-12-05	0.039	0.039	0.039	0.039	0.193	0
2024-12-04	0.039	0.039	0.039	0.039	0.193	0
2024-12-03	0.039	0.039	0.039	0.039	0.193	0
2024-12-02	0.039	0.039	0.039	0.039	0.193	0
2024-11-29	0.039	0.039	0.039	0.039	0.193	0
2024-11-28	0.039	0.039	0.039	0.039	0.193	0

← NewerPage 8 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.