Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.031	0.031	0.031	0.031	0.031	248,364
2025-11-10	0.034	0.034	0.031	0.031	0.031	773,013
2025-11-07	0.033	0.033	0.032	0.032	0.032	262,600
2025-11-06	0.035	0.035	0.032	0.033	0.033	999,648
2025-11-05	0.035	0.035	0.034	0.034	0.034	192,159
2025-11-04	0.034	0.035	0.031	0.035	0.035	357,850
2025-11-03	0.035	0.035	0.034	0.034	0.034	821,965
2025-10-31	0.034	0.037	0.032	0.034	0.034	2,164,054
2025-10-30	0.030	0.034	0.029	0.034	0.034	4,517,061
2025-10-29	0.029	0.030	0.029	0.030	0.030	344,570
2025-10-28	0.031	0.031	0.029	0.029	0.029	3,646,961
2025-10-27	0.030	0.033	0.030	0.031	0.031	787,849
2025-10-24	0.033	0.033	0.030	0.032	0.032	209,276
2025-10-23	0.031	0.033	0.029	0.033	0.033	4,284,509
2025-10-22	0.030	0.031	0.029	0.029	0.029	835,477
2025-10-21	0.031	0.031	0.029	0.031	0.031	2,170,908
2025-10-20	0.030	0.031	0.028	0.031	0.031	3,767,225
2025-10-17	0.030	0.033	0.030	0.031	0.031	1,814,631
2025-10-16	0.035	0.035	0.028	0.028	0.028	5,460,899
2025-10-15	0.035	0.035	0.032	0.035	0.035	1,771,006
2025-10-14	0.038	0.038	0.032	0.035	0.035	2,207,805
2025-10-13	0.036	0.038	0.035	0.037	0.037	2,139,885
2025-10-10	0.036	0.036	0.032	0.034	0.034	1,134,222
2025-10-09	0.037	0.040	0.033	0.035	0.035	2,013,050
2025-10-08	0.029	0.036	0.029	0.036	0.036	3,400,977
2025-10-07	0.036	0.039	0.027	0.027	0.027	6,554,017
2025-10-06	0.040	0.040	0.037	0.037	0.037	3,035,721
2025-10-03	0.042	0.042	0.037	0.038	0.038	5,168,393
2025-10-02	0.042	0.049	0.036	0.040	0.040	18,978,555
2025-10-01	0.030	0.040	0.030	0.040	0.040	14,850,332
2025-09-30	0.027	0.030	0.027	0.030	0.030	11,440,092
2025-09-29	0.024	0.027	0.024	0.027	0.027	9,328,765
2025-09-26	0.024	0.025	0.022	0.023	0.023	945,561
2025-09-25	0.025	0.026	0.021	0.021	0.021	4,222,529
2025-09-24	0.023	0.025	0.022	0.024	0.024	6,052,020
2025-09-23	0.020	0.027	0.020	0.022	0.022	8,365,090
2025-09-22	0.016	0.020	0.016	0.019	0.019	8,786,805
2025-09-19	0.015	0.017	0.015	0.016	0.016	661,624
2025-09-18	0.014	0.014	0.014	0.014	0.014	53,373
2025-09-17	0.013	0.014	0.013	0.014	0.014	590,394
2025-09-16	0.013	0.021	0.012	0.012	0.012	11,009,166
2025-09-15	0.013	0.013	0.012	0.012	0.012	841,743
2025-09-12	0.012	0.013	0.012	0.013	0.013	1,224,927
2025-09-11	0.012	0.012	0.011	0.012	0.012	1,339,423
2025-09-10	0.011	0.011	0.011	0.011	0.011	368,352
2025-09-09	0.012	0.012	0.011	0.011	0.011	2,978,514
2025-09-08	0.012	0.012	0.012	0.012	0.012	2,832,056
2025-09-05	0.012	0.012	0.012	0.012	0.012	100,000
2025-09-04	0.012	0.012	0.012	0.012	0.012	26,334
2025-09-03	0.012	0.012	0.012	0.012	0.012	1,495,765
2025-09-02	0.011	0.011	0.011	0.011	0.011	285,331
2025-09-01	0.012	0.012	0.012	0.012	0.012	276,385
2025-08-29	0.012	0.012	0.012	0.012	0.012	558,023
2025-08-28	0.011	0.011	0.011	0.011	0.011	6,403,366
2025-08-27	0.011	0.011	0.011	0.011	0.011	1,501,139
2025-08-26	0.010	0.010	0.010	0.010	0.010	599,896
2025-08-25	0.010	0.010	0.010	0.010	0.010	538,837
2025-08-22	0.010	0.011	0.010	0.010	0.010	1,300,343
2025-08-21	0.010	0.010	0.009	0.009	0.009	462,702
2025-08-20	0.010	0.010	0.010	0.010	0.010	383,988

← NewerPage 5 of 22 · 1,271 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.