Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.013	0.013	0.011	0.012	0.012	1,207,246
2024-06-12	0.011	0.012	0.011	0.012	0.012	423,296
2024-06-11	0.013	0.013	0.010	0.010	0.010	126,328
2024-06-07	0.012	0.013	0.012	0.013	0.013	1,216,302
2024-06-06	0.011	0.012	0.011	0.012	0.012	907,389
2024-06-05	0.009	0.012	0.009	0.012	0.012	2,691,520
2024-06-04	0.011	0.011	0.010	0.010	0.010	2,531,893
2024-06-03	0.012	0.012	0.011	0.011	0.011	52,656
2024-05-31	0.011	0.011	0.011	0.011	0.011	152,025
2024-05-30	0.010	0.010	0.010	0.010	0.010	0
2024-05-29	0.011	0.011	0.010	0.010	0.010	801,031
2024-05-28	0.010	0.010	0.010	0.010	0.010	1,823,226
2024-05-27	0.010	0.010	0.010	0.010	0.010	616,203
2024-05-24	0.010	0.010	0.009	0.009	0.009	1,705,819
2024-05-23	0.010	0.010	0.010	0.010	0.010	277,532
2024-05-22	0.010	0.011	0.009	0.010	0.010	5,696,273
2024-05-21	0.010	0.011	0.010	0.010	0.010	2,324,843
2024-05-20	0.011	0.011	0.010	0.010	0.010	2,200,645
2024-05-17	0.011	0.011	0.010	0.011	0.011	2,901,490
2024-05-16	0.012	0.012	0.012	0.012	0.012	204,300
2024-05-15	0.012	0.012	0.011	0.011	0.011	779,456
2024-05-14	0.012	0.012	0.011	0.012	0.012	1,324,490
2024-05-13	0.012	0.012	0.012	0.012	0.012	0
2024-05-10	0.012	0.012	0.012	0.012	0.012	0
2024-05-09	0.012	0.013	0.012	0.012	0.012	1,339,838
2024-05-08	0.013	0.013	0.012	0.013	0.013	365,807
2024-05-07	0.013	0.013	0.013	0.013	0.013	633,550
2024-05-06	0.013	0.013	0.012	0.013	0.013	1,510,972
2024-05-03	0.011	0.013	0.011	0.013	0.013	481,052
2024-05-02	0.012	0.012	0.011	0.012	0.012	426,057
2024-05-01	0.013	0.013	0.011	0.012	0.012	896,740
2024-04-30	0.011	0.013	0.011	0.013	0.013	542,053
2024-04-29	0.013	0.013	0.013	0.013	0.013	397,155
2024-04-26	0.013	0.013	0.012	0.013	0.013	1,987,520
2024-04-24	0.014	0.014	0.013	0.013	0.013	974,022
2024-04-23	0.013	0.013	0.013	0.013	0.013	51,910
2024-04-22	0.014	0.014	0.013	0.013	0.013	653,963
2024-04-19	0.014	0.014	0.014	0.014	0.014	233,344
2024-04-18	0.013	0.013	0.013	0.013	0.013	862,960
2024-04-17	0.014	0.014	0.013	0.013	0.013	164,959
2024-04-16	0.014	0.014	0.014	0.014	0.014	209,412
2024-04-15	0.015	0.015	0.013	0.014	0.014	2,220,606
2024-04-12	0.013	0.014	0.013	0.014	0.014	3,437,761
2024-04-11	0.014	0.014	0.012	0.013	0.013	2,541,101
2024-04-10	0.015	0.015	0.013	0.013	0.013	636,929
2024-04-09	0.014	0.015	0.013	0.013	0.013	1,638,132
2024-04-08	0.013	0.013	0.013	0.013	0.013	86,452
2024-04-05	0.014	0.014	0.013	0.013	0.013	1,089,559
2024-04-04	0.014	0.014	0.014	0.014	0.014	1,391,170
2024-04-03	0.013	0.013	0.012	0.012	0.012	100,000
2024-04-02	0.014	0.014	0.013	0.013	0.013	4,331,038
2024-03-28	0.012	0.013	0.012	0.013	0.013	166,542
2024-03-27	0.013	0.013	0.013	0.013	0.013	7,549
2024-03-26	0.013	0.014	0.013	0.013	0.013	2,004,400
2024-03-25	0.012	0.013	0.011	0.013	0.013	2,148,962
2024-03-22	0.012	0.012	0.012	0.012	0.012	885,483
2024-03-21	0.012	0.013	0.012	0.013	0.013	1,258,842
2024-03-20	0.013	0.013	0.012	0.013	0.013	1,341,560
2024-03-19	0.013	0.013	0.012	0.012	0.012	1,874,128
2024-03-18	0.013	0.013	0.013	0.013	0.013	100,000

← NewerPage 11 of 22 · 1,265 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.