Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.016	0.017	0.015	0.016	0.016	368,038
2023-07-03	0.015	0.018	0.014	0.014	0.014	1,961,603
2023-06-30	0.015	0.015	0.014	0.014	0.014	156,881
2023-06-29	0.015	0.015	0.014	0.014	0.014	1,481,801
2023-06-28	0.014	0.015	0.014	0.015	0.015	2,588,189
2023-06-27	0.014	0.014	0.014	0.014	0.014	776,861
2023-06-26	0.014	0.014	0.014	0.014	0.014	2,660,953
2023-06-23	0.014	0.015	0.014	0.014	0.014	2,697,900
2023-06-22	0.013	0.013	0.013	0.013	0.013	1,120,000
2023-06-21	0.014	0.014	0.013	0.013	0.013	1,105,162
2023-06-20	0.013	0.013	0.013	0.013	0.013	0
2023-06-19	0.015	0.015	0.013	0.013	0.013	1,623,833
2023-06-16	0.015	0.015	0.015	0.015	0.015	45,981
2023-06-15	0.014	0.014	0.014	0.014	0.014	866,404
2023-06-14	0.014	0.014	0.014	0.014	0.014	510,857
2023-06-13	0.014	0.014	0.012	0.014	0.014	1,368,120
2023-06-09	0.013	0.013	0.013	0.013	0.013	977,895
2023-06-08	0.013	0.013	0.013	0.013	0.013	1,319,317
2023-06-07	0.013	0.014	0.013	0.013	0.013	1,408,206
2023-06-06	0.014	0.014	0.013	0.013	0.013	468,010
2023-06-05	0.016	0.017	0.015	0.015	0.015	1,416,158
2023-06-02	0.016	0.016	0.016	0.016	0.016	188
2023-06-01	0.015	0.016	0.015	0.016	0.016	858,313
2023-05-31	0.014	0.015	0.014	0.015	0.015	221,305
2023-05-30	0.014	0.014	0.013	0.013	0.013	326,906
2023-05-29	0.014	0.015	0.014	0.014	0.014	209,951
2023-05-26	0.015	0.015	0.014	0.014	0.014	293,645
2023-05-25	0.015	0.015	0.015	0.015	0.015	214,624
2023-05-24	0.016	0.016	0.015	0.015	0.015	62,822
2023-05-23	0.016	0.016	0.016	0.016	0.016	679,867
2023-05-22	0.015	0.016	0.015	0.015	0.015	171,950
2023-05-19	0.015	0.015	0.015	0.015	0.015	478,182
2023-05-18	0.013	0.015	0.012	0.014	0.014	3,563,348
2023-05-17	0.014	0.014	0.011	0.011	0.011	2,947,265
2023-05-16	0.014	0.014	0.014	0.014	0.014	3,178,598
2023-05-15	0.015	0.015	0.014	0.014	0.014	166,667
2023-05-12	0.015	0.015	0.015	0.015	0.015	1,970,872
2023-05-11	0.016	0.016	0.015	0.015	0.015	640,638
2023-05-10	0.015	0.015	0.015	0.015	0.015	101,800
2023-05-09	0.016	0.017	0.015	0.015	0.015	1,217,158
2023-05-08	0.016	0.016	0.016	0.016	0.016	212,434
2023-05-05	0.017	0.017	0.015	0.015	0.015	1,089,116
2023-05-04	0.017	0.017	0.017	0.017	0.017	427,371
2023-05-03	0.017	0.017	0.017	0.017	0.017	160,000
2023-05-02	0.017	0.017	0.016	0.016	0.016	142,615
2023-05-01	0.017	0.017	0.017	0.017	0.017	44
2023-04-28	0.017	0.017	0.017	0.017	0.017	150,967
2023-04-27	0.017	0.018	0.017	0.018	0.018	798,158
2023-04-26	0.017	0.017	0.017	0.017	0.017	157,376
2023-04-24	0.017	0.017	0.017	0.017	0.017	2,046,182
2023-04-21	0.019	0.019	0.017	0.017	0.017	909,254
2023-04-20	0.021	0.021	0.019	0.019	0.019	528,912
2023-04-19	0.020	0.021	0.018	0.021	0.021	518,073
2023-04-18	0.019	0.020	0.018	0.020	0.020	1,264,706
2023-04-17	0.019	0.021	0.019	0.021	0.021	56,134
2023-04-14	0.019	0.019	0.019	0.019	0.019	170,001
2023-04-13	0.017	0.018	0.017	0.018	0.018	619,462
2023-04-12	0.022	0.022	0.017	0.017	0.017	1,911,442
2023-04-11	0.024	0.024	0.021	0.022	0.022	264,922
2023-04-06	0.017	0.024	0.017	0.024	0.024	4,173,385

← NewerPage 15 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.