Forrestania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.350	0.370	0.345	0.370	0.370	119,963
2022-04-21	0.350	0.360	0.345	0.350	0.350	92,181
2022-04-20	0.350	0.350	0.350	0.350	0.350	10,000
2022-04-19	0.345	0.355	0.345	0.350	0.350	81,630
2022-04-14	0.365	0.370	0.345	0.345	0.345	65,226
2022-04-13	0.350	0.350	0.345	0.350	0.350	59,975
2022-04-12	0.385	0.385	0.350	0.350	0.350	89,910
2022-04-11	0.375	0.390	0.345	0.385	0.385	267,708
2022-04-08	0.340	0.350	0.340	0.340	0.340	121,723
2022-04-07	0.350	0.350	0.330	0.340	0.340	73,611
2022-04-06	0.360	0.375	0.355	0.355	0.355	34,764
2022-04-05	0.355	0.375	0.355	0.360	0.360	85,049
2022-04-04	0.335	0.385	0.335	0.350	0.350	524,367
2022-04-01	0.335	0.340	0.330	0.330	0.330	160,057
2022-03-31	0.340	0.350	0.330	0.330	0.330	143,539
2022-03-30	0.350	0.350	0.340	0.345	0.345	54,865
2022-03-29	0.350	0.350	0.345	0.350	0.350	42,989
2022-03-28	0.345	0.350	0.345	0.350	0.350	19,481
2022-03-25	0.345	0.350	0.340	0.340	0.340	67,500
2022-03-24	0.365	0.365	0.335	0.335	0.335	18,974
2022-03-23	0.340	0.370	0.340	0.350	0.350	52,762
2022-03-22	0.345	0.370	0.340	0.340	0.340	91,337
2022-03-21	0.285	0.350	0.285	0.350	0.350	203,658
2022-03-18	0.310	0.315	0.285	0.305	0.305	294,072
2022-03-17	0.335	0.335	0.305	0.305	0.305	78,186
2022-03-16	0.330	0.330	0.315	0.315	0.315	54,012
2022-03-15	0.325	0.335	0.305	0.330	0.330	180,652
2022-03-14	0.325	0.350	0.325	0.350	0.350	172,268
2022-03-11	0.350	0.350	0.325	0.335	0.335	65,101
2022-03-10	0.340	0.340	0.340	0.340	0.340	1,284
2022-03-09	0.360	0.370	0.335	0.340	0.340	118,079
2022-03-08	0.380	0.380	0.360	0.360	0.360	59,315
2022-03-07	0.385	0.390	0.355	0.380	0.380	206,414
2022-03-04	0.355	0.390	0.335	0.390	0.390	107,586
2022-03-03	0.350	0.360	0.350	0.360	0.360	27,850
2022-03-02	0.335	0.350	0.335	0.350	0.350	50,000
2022-03-01	0.330	0.340	0.325	0.340	0.340	115,835
2022-02-28	0.320	0.320	0.300	0.310	0.310	131,411
2022-02-25	0.295	0.330	0.295	0.315	0.315	180,138
2022-02-24	0.310	0.310	0.270	0.280	0.280	211,913
2022-02-23	0.315	0.345	0.300	0.305	0.305	359,132
2022-02-22	0.325	0.325	0.270	0.280	0.280	430,504
2022-02-21	0.345	0.350	0.325	0.330	0.330	68,121
2022-02-18	0.360	0.360	0.330	0.360	0.360	129,294
2022-02-17	0.355	0.365	0.355	0.355	0.355	50,536
2022-02-16	0.360	0.370	0.360	0.370	0.370	86,930
2022-02-15	0.375	0.375	0.355	0.355	0.355	130,532
2022-02-14	0.395	0.395	0.375	0.385	0.385	125,962
2022-02-11	0.405	0.405	0.395	0.395	0.395	11,707
2022-02-10	0.430	0.445	0.420	0.420	0.420	205,767
2022-02-09	0.420	0.440	0.410	0.425	0.425	333,477
2022-02-08	0.385	0.405	0.385	0.400	0.400	185,863
2022-02-07	0.365	0.380	0.365	0.380	0.380	108,123
2022-02-04	0.350	0.375	0.350	0.375	0.375	165,348
2022-02-03	0.370	0.375	0.350	0.350	0.350	161,898
2022-02-02	0.385	0.410	0.380	0.380	0.380	156,605
2022-02-01	0.370	0.385	0.370	0.375	0.375	145,369
2022-01-31	0.375	0.390	0.365	0.365	0.365	158,847
2022-01-28	0.350	0.375	0.350	0.375	0.375	12,200
2022-01-27	0.350	0.365	0.335	0.355	0.355	244,139

← NewerPage 20 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.