Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.015	0.015	0.015	0.015	0.015	77,850
2023-04-04	0.016	0.016	0.016	0.016	0.016	807,308
2023-04-03	0.014	0.018	0.014	0.016	0.016	2,282,535
2023-03-31	0.014	0.014	0.014	0.014	0.014	1,294,517
2023-03-30	0.013	0.013	0.013	0.013	0.013	616,818
2023-03-29	0.014	0.014	0.013	0.013	0.013	269,780
2023-03-28	0.014	0.014	0.014	0.014	0.014	383,469
2023-03-27	0.013	0.014	0.013	0.014	0.014	1,600,661
2023-03-24	0.013	0.013	0.013	0.013	0.013	80,668
2023-03-23	0.014	0.014	0.014	0.014	0.014	156,903
2023-03-22	0.014	0.014	0.013	0.013	0.013	363,482
2023-03-21	0.013	0.014	0.013	0.014	0.014	1,033,397
2023-03-20	0.014	0.014	0.014	0.014	0.014	1,482,635
2023-03-17	0.014	0.014	0.014	0.014	0.014	1,084,306
2023-03-16	0.013	0.013	0.013	0.013	0.013	2,674
2023-03-15	0.013	0.013	0.013	0.013	0.013	0
2023-03-14	0.013	0.013	0.013	0.013	0.013	1,000,948
2023-03-13	0.013	0.013	0.013	0.013	0.013	151,971
2023-03-10	0.013	0.013	0.013	0.013	0.013	228,356
2023-03-09	0.013	0.013	0.013	0.013	0.013	0
2023-03-08	0.013	0.013	0.013	0.013	0.013	709,951
2023-03-07	0.014	0.014	0.013	0.013	0.013	1,460,325
2023-03-06	0.014	0.014	0.014	0.014	0.014	0
2023-03-03	0.013	0.015	0.013	0.014	0.014	2,016,730
2023-03-02	0.014	0.014	0.014	0.014	0.014	80,210
2023-03-01	0.014	0.014	0.014	0.014	0.014	100,000
2023-02-28	0.014	0.015	0.014	0.014	0.014	278,936
2023-02-27	0.014	0.014	0.014	0.014	0.014	0
2023-02-24	0.014	0.014	0.014	0.014	0.014	340,580
2023-02-23	0.015	0.015	0.015	0.015	0.015	34,216
2023-02-22	0.016	0.016	0.015	0.015	0.015	96,010
2023-02-21	0.017	0.017	0.016	0.016	0.016	323,176
2023-02-20	0.016	0.016	0.016	0.016	0.016	210,691
2023-02-17	0.015	0.015	0.015	0.015	0.015	929,226
2023-02-16	0.017	0.017	0.015	0.015	0.015	1,036,715
2023-02-15	0.017	0.017	0.017	0.017	0.017	109,925
2023-02-14	0.017	0.017	0.017	0.017	0.017	43,567
2023-02-13	0.015	0.015	0.015	0.015	0.015	0
2023-02-10	0.017	0.017	0.015	0.015	0.015	1,731,570
2023-02-09	0.019	0.019	0.019	0.019	0.019	1,455
2023-02-08	0.018	0.019	0.018	0.019	0.019	125,383
2023-02-07	0.017	0.017	0.017	0.017	0.017	789
2023-02-06	0.017	0.018	0.017	0.017	0.017	2,389,701
2023-02-03	0.019	0.019	0.017	0.017	0.017	1,845,456
2023-02-02	0.018	0.019	0.015	0.019	0.019	3,305,593
2023-02-01	0.019	0.020	0.019	0.019	0.019	678,389
2023-01-31	0.020	0.021	0.020	0.021	0.021	642,522
2023-01-30	0.021	0.021	0.019	0.020	0.020	775,392
2023-01-27	0.021	0.021	0.021	0.021	0.021	37,220
2023-01-25	0.020	0.021	0.020	0.021	0.021	538,878
2023-01-24	0.022	0.022	0.018	0.020	0.020	2,690,297
2023-01-23	0.024	0.024	0.024	0.024	0.024	0
2023-01-20	0.024	0.024	0.024	0.024	0.024	0
2023-01-19	0.024	0.024	0.024	0.024	0.024	81,456
2023-01-18	0.025	0.025	0.024	0.024	0.024	388,996
2023-01-17	0.027	0.027	0.025	0.025	0.025	1,046,088
2023-01-16	0.025	0.026	0.025	0.026	0.026	1,815,397
2023-01-13	0.022	0.025	0.022	0.024	0.024	1,257,939
2023-01-12	0.021	0.021	0.021	0.021	0.021	0
2023-01-11	0.020	0.022	0.020	0.021	0.021	798,099

← NewerPage 16 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.