Forte Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.020	0.020	0.018	0.020	0.020	695,823
2022-03-31	0.024	0.024	0.023	0.023	0.023	276,046
2022-03-30	0.023	0.023	0.023	0.023	0.023	729,230
2022-03-29	0.020	0.026	0.020	0.022	0.022	1,632,907
2022-03-28	0.018	0.020	0.018	0.020	0.020	325,043
2022-03-25	0.017	0.021	0.016	0.018	0.018	4,393,651
2022-03-24	0.015	0.021	0.015	0.016	0.016	4,851,583
2022-03-23	0.012	0.015	0.012	0.015	0.015	924,469
2022-03-17	0.015	0.016	0.012	0.012	0.012	531,000
2022-03-16	0.015	0.015	0.014	0.014	0.014	122,700
2022-03-15	0.015	0.015	0.015	0.015	0.015	222,015
2022-03-11	0.012	0.014	0.012	0.014	0.014	838,874
2022-03-09	0.012	0.012	0.012	0.012	0.012	147,846
2022-03-08	0.012	0.012	0.011	0.011	0.011	276,120
2022-03-03	0.010	0.011	0.010	0.011	0.011	970,000
2022-03-02	0.012	0.012	0.011	0.011	0.011	1,084,303
2022-02-28	0.012	0.013	0.012	0.013	0.013	1,176,750
2022-02-25	0.013	0.013	0.013	0.013	0.013	100,000
2022-02-17	0.013	0.013	0.013	0.013	0.013	42
2022-02-14	0.013	0.013	0.013	0.013	0.013	320,674
2022-02-10	0.013	0.014	0.013	0.014	0.014	73,928
2022-02-09	0.013	0.014	0.013	0.014	0.014	50,000
2022-02-04	0.013	0.013	0.013	0.013	0.013	35,000
2022-02-02	0.013	0.013	0.013	0.013	0.013	47,343
2022-01-31	0.013	0.013	0.012	0.013	0.013	1,232,354
2022-01-27	0.014	0.015	0.013	0.013	0.013	792,144
2022-01-25	0.013	0.013	0.013	0.013	0.013	50,000
2022-01-24	0.014	0.014	0.013	0.013	0.013	242,480
2022-01-20	0.014	0.014	0.014	0.014	0.014	26,570
2022-01-19	0.014	0.014	0.014	0.014	0.014	231,406
2022-01-14	0.015	0.015	0.015	0.015	0.015	700,593
2022-01-13	0.014	0.014	0.014	0.014	0.014	19,215
2022-01-12	0.014	0.014	0.014	0.014	0.014	500,000
2022-01-07	0.013	0.013	0.013	0.013	0.013	301,856
2022-01-06	0.014	0.014	0.014	0.014	0.014	40,000
2022-01-05	0.014	0.014	0.014	0.014	0.014	130,000
2022-01-04	0.014	0.014	0.014	0.014	0.014	20,000
2021-12-31	0.015	0.015	0.015	0.015	0.015	35,000
2021-12-30	0.012	0.014	0.012	0.014	0.014	383,344
2021-12-29	0.013	0.013	0.013	0.013	0.013	264,033
2021-12-22	0.012	0.012	0.012	0.012	0.012	5,000
2021-12-21	0.013	0.013	0.012	0.012	0.012	280,636
2021-12-17	0.013	0.013	0.013	0.013	0.013	7,500
2021-12-16	0.013	0.013	0.013	0.013	0.013	209,074
2021-12-15	0.013	0.013	0.013	0.013	0.013	273,948
2021-12-13	0.013	0.014	0.013	0.014	0.014	510,000
2021-12-10	0.013	0.013	0.013	0.013	0.013	47,433
2021-12-09	0.014	0.014	0.013	0.013	0.013	1,067,966
2021-12-08	0.015	0.015	0.014	0.014	0.014	735,000
2021-12-07	0.015	0.015	0.015	0.015	0.015	98,000
2021-12-06	0.016	0.016	0.014	0.014	0.014	1,568,965
2021-12-02	0.016	0.017	0.016	0.016	0.016	257,868
2021-12-01	0.016	0.016	0.016	0.016	0.016	1,252
2021-11-30	0.016	0.016	0.016	0.016	0.016	26,000
2021-11-29	0.016	0.016	0.016	0.016	0.016	2,200
2021-11-26	0.016	0.016	0.016	0.016	0.016	227,432
2021-11-22	0.017	0.017	0.015	0.016	0.016	514,239
2021-11-19	0.015	0.017	0.015	0.017	0.017	1,059,016
2021-11-18	0.017	0.017	0.014	0.014	0.014	1,968,191
2021-11-17	0.018	0.018	0.018	0.018	0.018	1,043,402

← NewerPage 15 of 16 · 915 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.