Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.027	0.027	0.025	0.027	0.027	2,180,422
2022-10-12	0.027	0.028	0.027	0.027	0.027	360,900
2022-10-11	0.028	0.028	0.028	0.028	0.028	0
2022-10-10	0.028	0.028	0.028	0.028	0.028	156,026
2022-10-07	0.027	0.028	0.027	0.028	0.028	505,917
2022-10-06	0.028	0.028	0.028	0.028	0.028	764,263
2022-10-05	0.027	0.029	0.027	0.027	0.027	837,413
2022-10-04	0.030	0.030	0.027	0.027	0.027	505,209
2022-10-03	0.029	0.029	0.028	0.028	0.028	126,368
2022-09-30	0.030	0.030	0.028	0.028	0.028	97,690
2022-09-29	0.029	0.031	0.029	0.030	0.030	1,463,695
2022-09-28	0.030	0.030	0.027	0.027	0.027	102,686
2022-09-27	0.030	0.030	0.030	0.030	0.030	9,003
2022-09-26	0.027	0.030	0.027	0.030	0.030	918,533
2022-09-23	0.027	0.027	0.027	0.027	0.027	0
2022-09-21	0.029	0.029	0.027	0.027	0.027	50,953
2022-09-20	0.027	0.029	0.027	0.029	0.029	1,046,002
2022-09-19	0.028	0.028	0.025	0.025	0.025	590,492
2022-09-16	0.028	0.029	0.026	0.026	0.026	491,793
2022-09-15	0.028	0.028	0.027	0.027	0.027	464,987
2022-09-14	0.028	0.029	0.027	0.027	0.027	675,721
2022-09-13	0.030	0.030	0.028	0.028	0.028	255,983
2022-09-12	0.029	0.030	0.028	0.028	0.028	937,915
2022-09-09	0.029	0.030	0.027	0.030	0.030	909,506
2022-09-08	0.030	0.030	0.029	0.029	0.029	1,522,628
2022-09-07	0.030	0.030	0.025	0.030	0.030	2,978,774
2022-09-06	0.030	0.031	0.030	0.031	0.031	46,936
2022-09-05	0.027	0.027	0.027	0.027	0.027	60,858
2022-09-02	0.028	0.028	0.027	0.027	0.027	655,819
2022-09-01	0.029	0.029	0.027	0.027	0.027	440,943
2022-08-31	0.032	0.032	0.028	0.028	0.028	2,407,382
2022-08-30	0.029	0.031	0.028	0.031	0.031	1,418,660
2022-08-29	0.025	0.030	0.025	0.026	0.026	2,413,631
2022-08-26	0.029	0.029	0.025	0.025	0.025	9,697,432
2022-08-25	0.030	0.030	0.028	0.029	0.029	3,650,556
2022-08-24	0.031	0.031	0.030	0.030	0.030	1,209,229
2022-08-23	0.032	0.034	0.029	0.031	0.031	4,207,121
2022-08-22	0.037	0.037	0.033	0.033	0.033	2,307,241
2022-08-19	0.036	0.037	0.036	0.036	0.036	1,089,397
2022-08-18	0.039	0.039	0.037	0.037	0.037	963,549
2022-08-17	0.038	0.039	0.037	0.039	0.039	276,283
2022-08-16	0.039	0.039	0.037	0.037	0.037	1,276,520
2022-08-15	0.039	0.041	0.037	0.037	0.037	4,268,093
2022-08-12	0.040	0.040	0.035	0.035	0.035	2,243,983
2022-08-11	0.041	0.042	0.039	0.040	0.040	4,246,401
2022-08-10	0.039	0.042	0.039	0.041	0.041	2,310,172
2022-08-09	0.037	0.039	0.035	0.039	0.039	860,421
2022-08-08	0.037	0.038	0.037	0.037	0.037	716,797
2022-08-05	0.037	0.038	0.036	0.037	0.037	917,336
2022-08-04	0.031	0.039	0.031	0.037	0.037	4,302,282
2022-08-03	0.029	0.030	0.028	0.030	0.030	4,344,334
2022-08-02	0.024	0.029	0.024	0.027	0.027	3,111,294
2022-08-01	0.025	0.025	0.024	0.024	0.024	2,794,380
2022-07-29	0.025	0.026	0.025	0.025	0.025	4,011,325
2022-07-28	0.024	0.026	0.024	0.024	0.024	3,656,789
2022-07-27	0.022	0.024	0.022	0.023	0.023	3,223,218
2022-07-26	0.023	0.023	0.021	0.021	0.021	2,886,228
2022-07-25	0.023	0.023	0.022	0.022	0.022	5,557,352
2022-07-22	0.024	0.024	0.023	0.023	0.023	9,366,442
2022-07-21	0.032	0.032	0.022	0.023	0.023	23,538,576

← NewerPage 18 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.