Foresta Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.008	0.009	0.008	0.008	0.008	513,930
2025-05-23	0.009	0.009	0.007	0.007	0.007	465,911
2025-05-22	0.007	0.009	0.007	0.009	0.009	1,505,107
2025-05-21	0.007	0.007	0.007	0.007	0.007	661
2025-05-20	0.008	0.008	0.006	0.007	0.007	2,640,507
2025-05-19	0.008	0.008	0.008	0.008	0.008	75,180
2025-05-16	0.008	0.008	0.008	0.008	0.008	1,311,100
2025-05-15	0.009	0.009	0.009	0.009	0.009	115,070
2025-05-14	0.009	0.009	0.008	0.008	0.008	1,016,356
2025-05-13	0.009	0.009	0.009	0.009	0.009	364,953
2025-05-12	0.011	0.011	0.008	0.009	0.009	2,740,289
2025-05-09	0.011	0.011	0.011	0.011	0.011	90,026
2025-05-08	0.010	0.011	0.010	0.011	0.011	45,313
2025-05-07	0.011	0.011	0.011	0.011	0.011	2,209,232
2025-05-06	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-05-05	0.011	0.011	0.011	0.011	0.011	3,083,191
2025-05-02	0.009	0.010	0.009	0.010	0.010	1,447,185
2025-05-01	0.009	0.009	0.009	0.009	0.009	1,597,229
2025-04-30	0.010	0.010	0.010	0.010	0.010	549,733
2025-04-29	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-04-28	0.011	0.011	0.010	0.010	0.010	2,572,886
2025-04-24	0.010	0.010	0.010	0.010	0.010	3,374,856
2025-04-23	0.009	0.010	0.009	0.010	0.010	92,061
2025-04-22	0.010	0.010	0.010	0.010	0.010	26,384
2025-04-17	0.010	0.010	0.010	0.010	0.010	1,851,504
2025-04-16	0.010	0.010	0.009	0.010	0.010	281,459
2025-04-15	0.010	0.010	0.010	0.010	0.010	432,500
2025-04-14	0.010	0.010	0.010	0.010	0.010	1,126,006
2025-04-11	0.009	0.009	0.009	0.009	0.009	0
2025-04-10	0.009	0.009	0.009	0.009	0.009	73,169
2025-04-09	0.009	0.009	0.009	0.009	0.009	375,817
2025-04-08	0.008	0.009	0.008	0.009	0.009	1,876,372
2025-04-07	0.009	0.009	0.009	0.009	0.009	1,500,000
2025-04-04	0.009	0.009	0.009	0.009	0.009	2,271,702
2025-04-03	0.009	0.009	0.009	0.009	0.009	500,000
2025-04-02	0.009	0.009	0.009	0.009	0.009	0
2025-04-01	0.010	0.010	0.009	0.009	0.009	1,113,692
2025-03-31	0.009	0.009	0.009	0.009	0.009	0
2025-03-28	0.009	0.009	0.009	0.009	0.009	5,005
2025-03-27	0.009	0.009	0.009	0.009	0.009	0
2025-03-26	0.009	0.009	0.008	0.009	0.009	24,134
2025-03-25	0.009	0.009	0.009	0.009	0.009	524,628
2025-03-24	0.009	0.010	0.008	0.010	0.010	673,309
2025-03-21	0.010	0.010	0.010	0.010	0.010	45,247
2025-03-20	0.010	0.010	0.010	0.010	0.010	80,498
2025-03-19	0.010	0.010	0.010	0.010	0.010	50,229
2025-03-18	0.010	0.010	0.010	0.010	0.010	488,833
2025-03-17	0.010	0.010	0.008	0.008	0.008	606,870
2025-03-14	0.010	0.010	0.010	0.010	0.010	258,903
2025-03-13	0.011	0.011	0.010	0.010	0.010	322,586
2025-03-12	0.010	0.010	0.010	0.010	0.010	1,050,496
2025-03-11	0.009	0.009	0.009	0.009	0.009	12,345
2025-03-10	0.009	0.011	0.009	0.010	0.010	4,450,405
2025-03-07	0.009	0.009	0.009	0.009	0.009	50,000
2025-03-06	0.009	0.009	0.009	0.009	0.009	1,847,281
2025-03-05	0.009	0.009	0.009	0.009	0.009	0
2025-03-04	0.010	0.010	0.009	0.009	0.009	323,000
2025-03-03	0.010	0.011	0.010	0.010	0.010	579,596
2025-02-28	0.011	0.011	0.010	0.010	0.010	444,928
2025-02-27	0.011	0.011	0.010	0.010	0.010	967,548

← NewerPage 7 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.