Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.005	0.005	0.005	0.005	0.005	617,358
2024-09-04	0.005	0.005	0.004	0.004	0.004	7,791,451
2024-09-03	0.005	0.005	0.005	0.005	0.005	603,632
2024-09-02	0.004	0.005	0.004	0.005	0.005	8,722,345
2024-08-30	0.004	0.004	0.004	0.004	0.004	5,157,813
2024-08-29	0.003	0.004	0.003	0.004	0.004	5,544,870
2024-08-28	0.004	0.004	0.003	0.003	0.003	15,152,821
2024-08-27	0.005	0.005	0.005	0.005	0.005	320,700
2024-08-26	0.006	0.006	0.004	0.005	0.005	9,765,181
2024-08-23	0.006	0.006	0.006	0.006	0.006	1,036,147
2024-08-22	0.006	0.006	0.006	0.006	0.006	1,007,345
2024-08-21	0.006	0.006	0.006	0.006	0.006	1,366,667
2024-08-20	0.006	0.006	0.006	0.006	0.006	869,221
2024-08-19	0.006	0.006	0.006	0.006	0.006	3,087,845
2024-08-16	0.006	0.006	0.006	0.006	0.006	8,918,684
2024-08-15	0.008	0.008	0.005	0.006	0.006	14,978,741
2024-08-14	0.008	0.008	0.008	0.008	0.008	183,200
2024-08-13	0.008	0.008	0.007	0.008	0.008	850,694
2024-08-12	0.008	0.008	0.008	0.008	0.008	375,776
2024-08-09	0.008	0.008	0.008	0.008	0.008	252,226
2024-08-08	0.008	0.008	0.008	0.008	0.008	6,134
2024-08-07	0.008	0.008	0.008	0.008	0.008	1,718
2024-08-06	0.007	0.008	0.007	0.008	0.008	936,543
2024-08-05	0.007	0.007	0.006	0.006	0.006	3,868,142
2024-08-02	0.007	0.007	0.007	0.007	0.007	4,028,600
2024-08-01	0.008	0.008	0.007	0.007	0.007	15,222,079
2024-07-31	0.009	0.009	0.008	0.009	0.009	1,100,529
2024-07-30	0.009	0.009	0.009	0.009	0.009	448,663
2024-07-29	0.009	0.009	0.009	0.009	0.009	476,172
2024-07-26	0.008	0.008	0.008	0.008	0.008	0
2024-07-25	0.008	0.009	0.008	0.008	0.008	687,557
2024-07-24	0.008	0.008	0.008	0.008	0.008	400,009
2024-07-23	0.008	0.008	0.008	0.008	0.008	2,279,638
2024-07-22	0.008	0.008	0.008	0.008	0.008	102,691
2024-07-19	0.008	0.008	0.007	0.007	0.007	368,699
2024-07-18	0.008	0.008	0.008	0.008	0.008	399,341
2024-07-17	0.007	0.008	0.007	0.008	0.008	3,345,398
2024-07-16	0.008	0.008	0.007	0.007	0.007	1,619,747
2024-07-15	0.008	0.008	0.007	0.008	0.008	3,825,410
2024-07-12	0.007	0.008	0.007	0.008	0.008	4,244,081
2024-07-11	0.008	0.008	0.006	0.006	0.006	5,475,161
2024-07-10	0.010	0.010	0.007	0.007	0.007	5,738,625
2024-07-09	0.010	0.010	0.010	0.010	0.010	201,500
2024-07-08	0.010	0.010	0.010	0.010	0.010	251,276
2024-07-05	0.010	0.010	0.010	0.010	0.010	122,709
2024-07-04	0.010	0.010	0.008	0.010	0.010	1,248,870
2024-07-03	0.010	0.010	0.009	0.010	0.010	1,308,129
2024-07-02	0.009	0.010	0.009	0.010	0.010	776,475
2024-07-01	0.010	0.010	0.010	0.010	0.010	224,534
2024-06-28	0.010	0.010	0.008	0.010	0.010	2,443,294
2024-06-27	0.009	0.010	0.009	0.010	0.010	236,990
2024-06-26	0.010	0.010	0.009	0.009	0.009	646,483
2024-06-25	0.009	0.009	0.009	0.009	0.009	452,178
2024-06-24	0.009	0.010	0.009	0.010	0.010	1,031,976
2024-06-21	0.009	0.010	0.009	0.009	0.009	1,358,185
2024-06-20	0.010	0.010	0.010	0.010	0.010	319,800
2024-06-19	0.010	0.010	0.009	0.009	0.009	384,769
2024-06-18	0.011	0.011	0.010	0.010	0.010	4,429,552
2024-06-17	0.012	0.012	0.011	0.011	0.011	2,083,022
2024-06-14	0.012	0.012	0.012	0.012	0.012	137,351

← NewerPage 10 of 22 · 1,271 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.