Fortifai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.445	0.465	0.380	0.410	0.410	2,074,618
2026-10-19	0.450	0.460	0.430	0.450	0.450	259,838
2026-10-16	0.455	0.470	0.445	0.455	0.455	606,620
2026-10-15	0.530	0.530	0.425	0.445	0.445	2,120,778
2026-10-14	0.550	0.580	0.530	0.540	0.540	970,746
2026-10-13	0.630	0.655	0.575	0.580	0.580	1,210,612
2026-10-12	0.660	0.673	0.630	0.630	0.630	176,279
2026-10-09	0.690	0.710	0.655	0.685	0.685	531,883
2026-10-08	0.710	0.755	0.655	0.720	0.720	1,040,931
2026-10-07	0.675	0.740	0.675	0.705	0.705	2,084,801
2026-10-06	0.680	0.720	0.670	0.680	0.680	715,774
2026-10-05	0.680	0.715	0.665	0.695	0.695	752,732
2026-10-02	0.640	0.750	0.630	0.665	0.665	1,439,532
2026-10-01	0.705	0.710	0.630	0.635	0.635	848,636
2026-09-30	0.765	0.770	0.675	0.720	0.720	2,175,131
2026-09-29	0.760	0.823	0.715	0.780	0.780	2,022,560
2026-09-28	0.795	0.800	0.720	0.720	0.720	1,008,218
2026-09-25	0.850	0.850	0.795	0.800	0.800	303,269
2026-09-24	0.850	0.855	0.815	0.850	0.850	488,034
2026-09-23	0.845	0.930	0.830	0.860	0.860	2,316,512
2026-09-22	0.850	0.865	0.800	0.845	0.845	2,029,831
2026-09-21	0.800	0.830	0.785	0.795	0.795	1,134,611
2026-09-18	0.800	0.850	0.790	0.820	0.820	1,143,960
2026-09-17	0.720	0.855	0.720	0.840	0.840	1,517,460
2026-09-16	0.740	0.760	0.710	0.725	0.725	310,547
2026-09-15	0.750	0.765	0.730	0.740	0.740	521,833
2026-09-14	0.730	0.810	0.730	0.755	0.755	610,959
2026-09-11	0.780	0.815	0.750	0.755	0.755	477,994
2026-09-10	0.808	0.810	0.755	0.780	0.780	817,233
2026-09-09	0.820	0.865	0.790	0.810	0.810	646,445
2026-09-08	0.745	0.855	0.745	0.820	0.820	1,233,437
2026-09-07	0.795	0.795	0.740	0.750	0.750	250,837
2026-09-04	0.720	0.805	0.710	0.800	0.800	2,644,066
2026-09-03	0.625	0.750	0.625	0.730	0.730	2,453,763
2026-09-02	0.620	0.695	0.600	0.650	0.650	1,205,933
2026-09-01	0.625	0.650	0.605	0.620	0.620	589,862
2026-08-31	0.660	0.675	0.630	0.630	0.630	867,322
2026-08-28	0.620	0.690	0.620	0.665	0.665	584,947
2026-08-27	0.625	0.650	0.605	0.650	0.650	566,474
2026-08-26	0.630	0.650	0.615	0.640	0.640	327,289
2026-08-25	0.620	0.640	0.600	0.640	0.640	162,281
2026-08-24	0.645	0.650	0.610	0.625	0.625	406,836
2026-08-21	0.675	0.695	0.645	0.645	0.645	216,547
2026-08-20	0.650	0.710	0.650	0.675	0.675	1,332,040
2026-08-19	0.685	0.685	0.625	0.665	0.665	1,121,629
2026-08-18	0.735	0.735	0.685	0.700	0.700	730,010
2026-08-17	0.740	0.770	0.715	0.755	0.755	550,614
2026-08-14	0.695	0.760	0.675	0.760	0.760	1,043,408
2026-08-13	0.710	0.760	0.675	0.675	0.675	1,240,015
2026-08-12	0.680	0.730	0.670	0.700	0.700	526,269
2026-08-11	0.615	0.730	0.610	0.685	0.685	1,170,185
2026-08-10	0.620	0.640	0.595	0.630	0.630	466,296
2026-08-07	0.670	0.670	0.590	0.640	0.640	1,356,814
2026-08-06	0.650	0.665	0.580	0.650	0.650	1,273,724
2026-08-05	0.630	0.660	0.605	0.645	0.645	1,991,123
2026-08-04	0.535	0.630	0.535	0.605	0.605	2,919,221
2026-08-03	0.580	0.590	0.490	0.510	0.510	3,014,178
2026-07-31	0.505	0.560	0.480	0.555	0.555	4,460,286
2026-07-30	0.455	0.500	0.430	0.480	0.480	6,793,804
2026-07-29	0.480	0.510	0.455	0.460	0.460	2,586,288

Page 1 of 3 · 130 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.