Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.013	0.013	0.013	0.013	0.013	2,260,400
2024-03-14	0.012	0.014	0.012	0.014	0.014	128,515
2024-03-13	0.013	0.013	0.013	0.013	0.013	0
2024-03-12	0.013	0.013	0.013	0.013	0.013	420,794
2024-03-11	0.013	0.013	0.012	0.012	0.012	1,122,436
2024-03-08	0.013	0.013	0.012	0.012	0.012	592,566
2024-03-07	0.014	0.014	0.013	0.013	0.013	2,644,253
2024-03-06	0.014	0.014	0.012	0.013	0.013	1,431,778
2024-03-05	0.014	0.014	0.014	0.014	0.014	4,657
2024-03-04	0.014	0.014	0.013	0.014	0.014	968,043
2024-03-01	0.012	0.014	0.012	0.014	0.014	1,024,817
2024-02-29	0.011	0.011	0.011	0.011	0.011	7,157
2024-02-28	0.011	0.011	0.010	0.011	0.011	1,551,453
2024-02-27	0.012	0.012	0.010	0.010	0.010	1,214,500
2024-02-26	0.011	0.011	0.011	0.011	0.011	543,674
2024-02-23	0.011	0.011	0.011	0.011	0.011	413,632
2024-02-22	0.012	0.012	0.010	0.011	0.011	1,629,595
2024-02-21	0.012	0.012	0.011	0.012	0.012	1,264,158
2024-02-20	0.013	0.013	0.012	0.012	0.012	1,001,493
2024-02-19	0.013	0.013	0.013	0.013	0.013	124,517
2024-02-16	0.012	0.013	0.012	0.012	0.012	645,422
2024-02-15	0.013	0.013	0.011	0.012	0.012	3,142,546
2024-02-14	0.012	0.014	0.012	0.013	0.013	580,867
2024-02-13	0.014	0.014	0.013	0.013	0.013	2,163,080
2024-02-12	0.014	0.014	0.013	0.013	0.013	382,000
2024-02-09	0.015	0.015	0.013	0.013	0.013	1,736,943
2024-02-08	0.013	0.015	0.013	0.015	0.015	509,380
2024-02-07	0.014	0.014	0.013	0.014	0.014	917,299
2024-02-06	0.014	0.014	0.014	0.014	0.014	1,424,050
2024-02-05	0.015	0.015	0.014	0.014	0.014	858,295
2024-02-02	0.014	0.014	0.014	0.014	0.014	1,606,708
2024-02-01	0.015	0.015	0.015	0.015	0.015	12,246
2024-01-31	0.016	0.016	0.015	0.015	0.015	406,722
2024-01-30	0.015	0.016	0.015	0.016	0.016	588,196
2024-01-29	0.016	0.016	0.014	0.014	0.014	191,028
2024-01-25	0.016	0.017	0.016	0.016	0.016	1,071,729
2024-01-24	0.016	0.016	0.014	0.014	0.014	383,599
2024-01-23	0.016	0.017	0.016	0.016	0.016	3,307,062
2024-01-22	0.015	0.015	0.015	0.015	0.015	2,002,359
2024-01-19	0.015	0.015	0.014	0.015	0.015	3,139,186
2024-01-18	0.014	0.015	0.013	0.013	0.013	2,043,453
2024-01-17	0.014	0.014	0.014	0.014	0.014	337,187
2024-01-16	0.014	0.014	0.014	0.014	0.014	514,263
2024-01-15	0.014	0.014	0.013	0.013	0.013	1,280,231
2024-01-12	0.012	0.014	0.012	0.014	0.014	46,875
2024-01-11	0.013	0.013	0.013	0.013	0.013	1,888
2024-01-10	0.012	0.012	0.012	0.012	0.012	40,353
2024-01-09	0.013	0.013	0.013	0.013	0.013	211,884
2024-01-08	0.013	0.013	0.013	0.013	0.013	107,500
2024-01-05	0.014	0.014	0.013	0.013	0.013	514,439
2024-01-04	0.014	0.014	0.014	0.014	0.014	0
2024-01-03	0.013	0.014	0.013	0.014	0.014	45,395
2024-01-02	0.014	0.014	0.014	0.014	0.014	141,068
2023-12-29	0.013	0.014	0.013	0.014	0.014	121,812
2023-12-28	0.013	0.013	0.012	0.012	0.012	168,529
2023-12-27	0.014	0.014	0.013	0.013	0.013	176,831
2023-12-22	0.014	0.014	0.013	0.013	0.013	799,256
2023-12-21	0.014	0.014	0.014	0.014	0.014	537,893
2023-12-20	0.013	0.014	0.013	0.013	0.013	773,194
2023-12-19	0.012	0.012	0.012	0.012	0.012	1,253,412

← NewerPage 12 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.