Forrestania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.395	0.395	0.330	0.345	0.345	379,464
2022-01-24	0.410	0.420	0.375	0.395	0.395	860,311
2022-01-21	0.455	0.455	0.410	0.410	0.410	521,437
2022-01-20	0.415	0.460	0.390	0.455	0.455	600,174
2022-01-19	0.405	0.420	0.390	0.415	0.415	460,561
2022-01-18	0.420	0.420	0.395	0.400	0.400	462,990
2022-01-17	0.410	0.420	0.395	0.420	0.420	791,568
2022-01-14	0.385	0.390	0.370	0.375	0.375	487,008
2022-01-13	0.370	0.385	0.370	0.385	0.385	221,276
2022-01-12	0.415	0.425	0.365	0.365	0.365	885,716
2022-01-11	0.355	0.405	0.355	0.395	0.395	652,612
2022-01-10	0.355	0.360	0.345	0.345	0.345	98,111
2022-01-07	0.345	0.355	0.345	0.350	0.350	323,649
2022-01-06	0.320	0.340	0.310	0.340	0.340	436,257
2022-01-05	0.320	0.328	0.320	0.320	0.320	173,882
2022-01-04	0.295	0.320	0.295	0.320	0.320	155,320
2021-12-31	0.280	0.280	0.280	0.280	0.280	0
2021-12-30	0.285	0.285	0.280	0.280	0.280	50,422
2021-12-29	0.275	0.285	0.275	0.280	0.280	11,619
2021-12-24	0.280	0.290	0.270	0.270	0.270	72,094
2021-12-23	0.285	0.285	0.280	0.280	0.280	66,175
2021-12-22	0.280	0.285	0.280	0.285	0.285	41,748
2021-12-21	0.255	0.290	0.255	0.270	0.270	162,164
2021-12-20	0.275	0.275	0.255	0.255	0.255	275,640
2021-12-17	0.290	0.290	0.275	0.280	0.280	96,872
2021-12-16	0.300	0.310	0.285	0.290	0.290	66,328
2021-12-15	0.310	0.310	0.275	0.290	0.290	304,073
2021-12-14	0.300	0.305	0.300	0.305	0.305	26,971
2021-12-13	0.315	0.315	0.300	0.305	0.305	139,644
2021-12-10	0.325	0.325	0.305	0.305	0.305	111,342
2021-12-09	0.340	0.360	0.320	0.320	0.320	362,222
2021-12-08	0.280	0.355	0.280	0.335	0.335	1,023,899
2021-12-07	0.280	0.295	0.255	0.270	0.270	192,033
2021-12-06	0.290	0.290	0.265	0.280	0.280	171,583
2021-12-03	0.315	0.315	0.280	0.285	0.285	363,177
2021-12-02	0.310	0.315	0.290	0.310	0.310	290,324
2021-12-01	0.330	0.330	0.305	0.315	0.315	208,972
2021-11-30	0.325	0.330	0.320	0.320	0.320	177,966
2021-11-29	0.340	0.340	0.315	0.325	0.325	771,610
2021-11-26	0.355	0.355	0.330	0.340	0.340	220,010
2021-11-25	0.363	0.370	0.360	0.365	0.365	219,519
2021-11-24	0.370	0.375	0.350	0.360	0.360	143,694
2021-11-23	0.335	0.370	0.325	0.370	0.370	629,005
2021-11-22	0.355	0.355	0.325	0.330	0.330	982,758
2021-11-19	0.360	0.370	0.345	0.360	0.360	498,790
2021-11-18	0.415	0.420	0.365	0.365	0.365	1,523,033
2021-11-17	0.450	0.470	0.410	0.410	0.410	988,548
2021-11-16	0.420	0.420	0.400	0.410	0.410	380,642
2021-11-15	0.410	0.445	0.400	0.430	0.430	524,165
2021-11-12	0.410	0.410	0.395	0.405	0.405	588,042
2021-11-11	0.415	0.420	0.390	0.410	0.410	511,929
2021-11-10	0.445	0.450	0.410	0.415	0.415	688,578
2021-11-09	0.465	0.470	0.420	0.450	0.450	955,088
2021-11-08	0.500	0.520	0.460	0.465	0.465	1,084,968
2021-11-05	0.435	0.495	0.410	0.470	0.470	1,011,465
2021-11-04	0.515	0.560	0.440	0.440	0.440	2,205,866
2021-11-03	0.390	0.510	0.390	0.500	0.500	3,403,265
2021-11-02	0.395	0.410	0.385	0.390	0.390	648,639
2021-11-01	0.375	0.390	0.365	0.380	0.380	215,121
2021-10-29	0.370	0.380	0.365	0.365	0.365	611,940

← NewerPage 21 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.