Foresta Group Holding Limited (FGH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:16PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 09 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,339,838 |
| 08 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 365,807 |
| 07 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 633,550 |
| 06 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,510,972 |
| 03 May 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 481,052 |
| 02 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 426,057 |
| 01 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 896,740 |
| 30 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 542,053 |
| 29 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 397,155 |
| 26 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,987,520 |
| 24 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 974,022 |
| 23 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 51,910 |
| 22 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 653,963 |
| 19 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 233,344 |
| 18 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 862,960 |
| 17 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 164,959 |
| 16 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 209,412 |
| 15 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,220,606 |
| 12 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,437,761 |
| 11 Apr 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,541,101 |
| 10 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 636,929 |
| 09 Apr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,638,132 |
| 08 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 86,452 |
| 05 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,089,559 |
| 04 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,391,170 |
| 03 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
| 02 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,331,038 |
| 28 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 166,542 |
| 27 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 7,549 |
| 26 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,004,400 |
| 25 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 2,148,962 |
| 22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 885,483 |
| 21 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,258,842 |
| 20 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,341,560 |
| 19 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,874,128 |
| 18 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
| 15 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,260,400 |
| 14 Mar 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 128,515 |
| 13 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 Mar 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 420,794 |
| 11 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,122,436 |
| 08 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 592,566 |
| 07 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,644,253 |
| 06 Mar 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,431,778 |
| 05 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,657 |
| 04 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 968,043 |
| 01 Mar 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,024,817 |
| 29 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,157 |
| 28 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,551,453 |
| 27 Feb 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,214,500 |
| 26 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 543,674 |
| 23 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 413,632 |
| 22 Feb 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,629,595 |
| 21 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,264,158 |
| 20 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,001,493 |
| 19 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 124,517 |
| 16 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 645,422 |
| 15 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 3,142,546 |
| 14 Feb 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 580,867 |
| 13 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,163,080 |
| 12 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 382,000 |
| 09 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,736,943 |
| 08 Feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 509,380 |
| 07 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 917,299 |
| 06 Feb 2024 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 1,424,050 |
| 05 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 858,295 |
| 02 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,606,708 |
| 01 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,246 |
| 31 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 406,722 |
| 30 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 588,196 |
| 29 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 191,028 |
| 25 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,071,729 |
| 24 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 383,599 |
| 23 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,307,062 |
| 22 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,002,359 |
| 19 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 3,139,186 |
| 18 Jan 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,043,453 |
| 17 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 337,187 |
| 16 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 514,263 |
| 15 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,280,231 |
| 12 Jan 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 46,875 |
| 11 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,888 |
| 10 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 40,353 |
| 09 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 211,884 |
| 08 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 107,500 |
| 05 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 514,439 |
| 04 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 03 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 45,395 |
| 02 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 141,068 |
| 29 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 121,812 |
| 28 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 168,529 |
| 27 Dec 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 176,831 |
| 22 Dec 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 799,256 |
| 21 Dec 2023 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 537,893 |
| 20 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 773,194 |
| 19 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,253,412 |
| 18 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,190,533 |
| 15 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 403,460 |
| 14 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 73,317 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.