Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.022	0.027	0.019	0.020	0.020	8,082,129
2023-01-09	0.022	0.023	0.022	0.022	0.022	854,661
2023-01-06	0.022	0.022	0.022	0.022	0.022	1,503,772
2023-01-05	0.021	0.022	0.019	0.021	0.021	651,074
2023-01-04	0.020	0.021	0.020	0.021	0.021	480,000
2023-01-03	0.020	0.021	0.020	0.020	0.020	106,241
2022-12-30	0.018	0.020	0.017	0.020	0.020	53,000
2022-12-29	0.018	0.018	0.018	0.018	0.018	284,370
2022-12-28	0.021	0.021	0.017	0.017	0.017	679,901
2022-12-23	0.022	0.023	0.020	0.020	0.020	1,377,902
2022-12-22	0.022	0.022	0.020	0.021	0.021	1,636,661
2022-12-21	0.019	0.021	0.017	0.021	0.021	3,808,269
2022-12-20	0.018	0.018	0.017	0.018	0.018	646,821
2022-12-19	0.019	0.019	0.017	0.017	0.017	1,036,270
2022-12-16	0.018	0.018	0.018	0.018	0.018	32,044
2022-12-15	0.017	0.018	0.017	0.017	0.017	340,650
2022-12-14	0.021	0.022	0.017	0.017	0.017	1,070,447
2022-12-13	0.018	0.021	0.018	0.021	0.021	1,819,189
2022-12-12	0.016	0.017	0.016	0.017	0.017	560,901
2022-12-09	0.015	0.017	0.014	0.015	0.015	1,978,325
2022-12-08	0.015	0.015	0.014	0.014	0.014	739,032
2022-12-07	0.013	0.014	0.013	0.014	0.014	1,948,500
2022-12-06	0.014	0.014	0.013	0.013	0.013	508,001
2022-12-05	0.012	0.013	0.012	0.013	0.013	1,455,595
2022-12-02	0.011	0.012	0.011	0.011	0.011	2,210,483
2022-12-01	0.011	0.011	0.011	0.011	0.011	3,944,728
2022-11-30	0.011	0.011	0.011	0.011	0.011	55,272
2022-11-29	0.010	0.011	0.010	0.011	0.011	6,030,889
2022-11-28	0.010	0.010	0.010	0.010	0.010	5,730,680
2022-11-25	0.010	0.010	0.010	0.010	0.010	1,607,143
2022-11-24	0.010	0.010	0.010	0.010	0.010	5,132,081
2022-11-23	0.012	0.012	0.010	0.010	0.010	5,107,258
2022-11-22	0.012	0.012	0.011	0.011	0.011	5,570,656
2022-11-21	0.012	0.012	0.011	0.011	0.011	582,187
2022-11-18	0.012	0.012	0.012	0.012	0.012	545,002
2022-11-17	0.012	0.012	0.012	0.012	0.012	518,338
2022-11-16	0.011	0.012	0.011	0.011	0.011	2,485,379
2022-11-15	0.011	0.011	0.010	0.010	0.010	950,311
2022-11-14	0.012	0.012	0.011	0.011	0.011	1,600,762
2022-11-11	0.011	0.012	0.011	0.011	0.011	4,693,171
2022-11-10	0.011	0.011	0.010	0.010	0.010	1,709,477
2022-11-09	0.011	0.012	0.011	0.011	0.011	4,426,057
2022-11-08	0.013	0.013	0.010	0.010	0.010	8,091,500
2022-11-07	0.012	0.013	0.012	0.012	0.012	1,511,714
2022-11-04	0.013	0.013	0.012	0.012	0.012	1,921,686
2022-11-03	0.013	0.013	0.012	0.013	0.013	5,036,630
2022-11-02	0.013	0.016	0.013	0.013	0.013	9,082,248
2022-11-01	0.015	0.015	0.014	0.014	0.014	6,791,671
2022-10-31	0.026	0.026	0.014	0.014	0.014	12,033,274
2022-10-28	0.023	0.027	0.022	0.026	0.026	1,111,597
2022-10-27	0.027	0.027	0.023	0.023	0.023	2,800,875
2022-10-26	0.027	0.028	0.027	0.027	0.027	2,982,867
2022-10-25	0.025	0.026	0.025	0.026	0.026	2,746
2022-10-24	0.027	0.027	0.025	0.025	0.025	883,480
2022-10-21	0.027	0.028	0.025	0.028	0.028	174,801
2022-10-20	0.028	0.028	0.025	0.027	0.027	589,809
2022-10-19	0.028	0.028	0.028	0.028	0.028	107
2022-10-18	0.028	0.028	0.027	0.027	0.027	327,808
2022-10-17	0.029	0.029	0.027	0.027	0.027	360,091
2022-10-14	0.027	0.028	0.027	0.027	0.027	342,936

← NewerPage 17 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.