Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.012	0.012	0.012	0.012	0.012	1,253,412
2023-12-18	0.012	0.013	0.012	0.012	0.012	1,190,533
2023-12-15	0.012	0.013	0.012	0.012	0.012	403,460
2023-12-14	0.012	0.012	0.011	0.011	0.011	73,317
2023-12-13	0.012	0.013	0.012	0.012	0.012	1,058,919
2023-12-12	0.011	0.011	0.011	0.011	0.011	66,089
2023-12-11	0.011	0.011	0.011	0.011	0.011	5,586
2023-12-08	0.012	0.014	0.011	0.011	0.011	1,713,009
2023-12-07	0.011	0.011	0.010	0.010	0.010	82,376
2023-12-06	0.011	0.011	0.011	0.011	0.011	857,063
2023-12-05	0.011	0.011	0.011	0.011	0.011	506,261
2023-12-04	0.010	0.011	0.010	0.011	0.011	189,630
2023-12-01	0.011	0.012	0.010	0.010	0.010	325,698
2023-11-30	0.011	0.011	0.011	0.011	0.011	0
2023-11-29	0.011	0.012	0.011	0.011	0.011	434,074
2023-11-28	0.011	0.011	0.010	0.011	0.011	547,476
2023-11-27	0.012	0.012	0.011	0.011	0.011	600,000
2023-11-24	0.012	0.012	0.012	0.012	0.012	91,158
2023-11-23	0.010	0.011	0.010	0.011	0.011	3,803,172
2023-11-22	0.012	0.012	0.010	0.010	0.010	1,234,974
2023-11-21	0.012	0.012	0.012	0.012	0.012	667,489
2023-11-20	0.014	0.014	0.010	0.010	0.010	4,397,710
2023-11-17	0.013	0.014	0.013	0.014	0.014	278,131
2023-11-16	0.012	0.013	0.012	0.013	0.013	753,137
2023-11-15	0.013	0.013	0.012	0.012	0.012	275,260
2023-11-14	0.013	0.014	0.012	0.013	0.013	483,455
2023-11-13	0.013	0.013	0.013	0.013	0.013	0
2023-11-10	0.014	0.014	0.013	0.013	0.013	650,000
2023-11-09	0.014	0.014	0.014	0.014	0.014	100,000
2023-11-08	0.013	0.013	0.013	0.013	0.013	40,731
2023-11-07	0.015	0.015	0.014	0.015	0.015	617,556
2023-11-06	0.015	0.015	0.014	0.014	0.014	7,343,894
2023-11-03	0.015	0.015	0.015	0.015	0.015	339,555
2023-11-02	0.015	0.015	0.014	0.014	0.014	77,052
2023-11-01	0.015	0.015	0.015	0.015	0.015	0
2023-10-31	0.015	0.015	0.015	0.015	0.015	444,435
2023-10-30	0.014	0.016	0.014	0.014	0.014	130,488
2023-10-27	0.015	0.015	0.014	0.014	0.014	2,431,270
2023-10-26	0.016	0.016	0.016	0.016	0.016	150,000
2023-10-25	0.014	0.016	0.014	0.015	0.015	387,895
2023-10-24	0.015	0.015	0.014	0.014	0.014	402,120
2023-10-23	0.016	0.016	0.016	0.016	0.016	867,131
2023-10-20	0.017	0.017	0.017	0.017	0.017	107,942
2023-10-19	0.015	0.017	0.015	0.017	0.017	1,429,582
2023-10-18	0.015	0.016	0.014	0.014	0.014	730,745
2023-10-17	0.016	0.016	0.015	0.016	0.016	619,732
2023-10-16	0.016	0.016	0.016	0.016	0.016	311,269
2023-10-13	0.014	0.014	0.013	0.014	0.014	1,030,000
2023-10-12	0.013	0.015	0.013	0.014	0.014	1,384,132
2023-10-11	0.014	0.015	0.011	0.012	0.012	1,868,977
2023-10-10	0.016	0.016	0.013	0.016	0.016	1,298,691
2023-10-09	0.016	0.017	0.016	0.016	0.016	1,652,860
2023-10-06	0.016	0.016	0.016	0.016	0.016	0
2023-10-05	0.016	0.016	0.016	0.016	0.016	0
2023-10-04	0.016	0.016	0.016	0.016	0.016	0
2023-10-03	0.016	0.016	0.016	0.016	0.016	0
2023-10-02	0.016	0.016	0.016	0.016	0.016	0
2023-09-29	0.016	0.016	0.016	0.016	0.016	0
2023-09-28	0.016	0.016	0.016	0.016	0.016	1,127
2023-09-27	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 13 of 22 · 1,272 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.