Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.016	0.016	0.016	0.016	0.016	300,558
2023-09-25	0.015	0.015	0.015	0.015	0.015	300,000
2023-09-22	0.014	0.014	0.014	0.014	0.014	739,474
2023-09-21	0.015	0.015	0.014	0.014	0.014	52,950
2023-09-20	0.015	0.015	0.015	0.015	0.015	916,237
2023-09-19	0.016	0.016	0.015	0.015	0.015	378,171
2023-09-18	0.016	0.016	0.016	0.016	0.016	43,347
2023-09-15	0.016	0.016	0.015	0.016	0.016	1,586,000
2023-09-14	0.016	0.016	0.016	0.016	0.016	843,103
2023-09-13	0.015	0.015	0.015	0.015	0.015	2,070,433
2023-09-12	0.015	0.015	0.015	0.015	0.015	879,500
2023-09-11	0.015	0.015	0.015	0.015	0.015	726,346
2023-09-08	0.014	0.014	0.014	0.014	0.014	110,646
2023-09-07	0.015	0.015	0.014	0.014	0.014	1,116,945
2023-09-06	0.015	0.015	0.015	0.015	0.015	68,037
2023-09-05	0.015	0.015	0.015	0.015	0.015	3,089,055
2023-09-04	0.016	0.016	0.015	0.015	0.015	4,507,765
2023-09-01	0.017	0.017	0.016	0.016	0.016	2,233,672
2023-08-31	0.016	0.016	0.016	0.016	0.016	6
2023-08-30	0.016	0.017	0.015	0.016	0.016	4,285,173
2023-08-29	0.016	0.016	0.015	0.016	0.016	449,389
2023-08-28	0.015	0.016	0.015	0.016	0.016	4,319,585
2023-08-25	0.015	0.015	0.015	0.015	0.015	1,000
2023-08-24	0.017	0.017	0.017	0.017	0.017	56,052
2023-08-23	0.016	0.016	0.015	0.015	0.015	978,865
2023-08-22	0.016	0.017	0.016	0.016	0.016	2,351,976
2023-08-21	0.015	0.016	0.015	0.016	0.016	100,001
2023-08-18	0.017	0.017	0.015	0.015	0.015	256,337
2023-08-17	0.016	0.017	0.016	0.016	0.016	318,059
2023-08-16	0.017	0.017	0.017	0.017	0.017	11,841
2023-08-15	0.017	0.017	0.017	0.017	0.017	155,969
2023-08-14	0.017	0.017	0.015	0.017	0.017	186,699
2023-08-11	0.016	0.017	0.016	0.017	0.017	1,413,659
2023-08-10	0.014	0.014	0.014	0.014	0.014	0
2023-08-09	0.015	0.015	0.014	0.014	0.014	415,822
2023-08-08	0.015	0.015	0.014	0.014	0.014	64,974
2023-08-07	0.015	0.015	0.015	0.015	0.015	787,465
2023-08-04	0.015	0.015	0.015	0.015	0.015	23,650
2023-08-03	0.015	0.015	0.015	0.015	0.015	59,980
2023-08-02	0.016	0.016	0.014	0.014	0.014	2,897,786
2023-08-01	0.016	0.016	0.016	0.016	0.016	78,755
2023-07-31	0.016	0.017	0.016	0.016	0.016	1,017,722
2023-07-28	0.017	0.017	0.016	0.016	0.016	1,771,652
2023-07-27	0.018	0.018	0.017	0.017	0.017	327,333
2023-07-26	0.019	0.019	0.018	0.018	0.018	639,807
2023-07-25	0.019	0.019	0.017	0.019	0.019	2,152,483
2023-07-24	0.018	0.019	0.018	0.019	0.019	1,208,001
2023-07-21	0.019	0.019	0.018	0.019	0.019	1,043,762
2023-07-20	0.018	0.019	0.018	0.019	0.019	1,397,432
2023-07-19	0.017	0.018	0.017	0.018	0.018	2,045,002
2023-07-18	0.018	0.018	0.018	0.018	0.018	992,397
2023-07-17	0.018	0.018	0.018	0.018	0.018	18,001
2023-07-14	0.018	0.020	0.017	0.019	0.019	3,202,320
2023-07-13	0.017	0.019	0.017	0.019	0.019	497,993
2023-07-12	0.017	0.017	0.017	0.017	0.017	840
2023-07-11	0.017	0.017	0.017	0.017	0.017	10,680
2023-07-10	0.017	0.017	0.017	0.017	0.017	58,940
2023-07-07	0.016	0.017	0.016	0.017	0.017	388,293
2023-07-06	0.017	0.017	0.015	0.016	0.016	1,566,418
2023-07-05	0.017	0.019	0.017	0.018	0.018	4,071,788

← NewerPage 14 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.