Foresta Group Holding Limited (FGH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 02:23PM AEST

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0090	0.0090	0.0080	0.0090	0.0090	265,256
27 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
26 June 2024	-	-	-	-	-	-
25 June 2024	0.0100	0.0100	0.0090	0.0090	0.0090	201,900
24 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	127,238
21 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,173
20 June 2024	0.0090	0.0100	0.0090	0.0100	0.0100	338,500
19 June 2024	0.0100	0.0100	0.0090	0.0090	0.0090	160,000
18 June 2024	0.0110	0.0110	0.0100	0.0100	0.0100	616,986
17 June 2024	0.0110	0.0120	0.0110	0.0120	0.0120	208,100
14 June 2024	0.0115	0.0115	0.0115	0.0115	0.0115	19,486
13 June 2024	0.0110	0.0110	0.0110	0.0110	0.0110	97,431
12 June 2024	-	-	-	-	-	-
11 June 2024	0.0120	0.0120	0.0110	0.0110	0.0110	14,743
07 June 2024	0.0120	0.0130	0.0120	0.0130	0.0130	90,600
06 June 2024	0.0100	0.0120	0.0100	0.0120	0.0120	189,766
05 June 2024	0.0100	0.0110	0.0100	0.0110	0.0110	149,771
04 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	282,894
03 June 2024	-	-	-	-	-	-
31 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
30 May 2024	-	-	-	-	-	-
29 May 2024	-	-	-	-	-	-
28 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	315,800
27 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
24 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	374,982
23 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	157,950
22 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	152,140
21 May 2024	-	-	-	-	-	-
20 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	74,175
17 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	37,278
16 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	45,700
15 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	8,477
14 May 2024	0.0120	0.0120	0.0110	0.0110	0.0110	55,457
13 May 2024	-	-	-	-	-	-
10 May 2024	-	-	-	-	-	-
09 May 2024	-	-	-	-	-	-
08 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,617
07 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	19,234
06 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,617
03 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	9,617
02 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	35,050
01 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	35,050
30 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	9,617
29 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	63,776
26 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	171,799
24 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	204,400
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	204,400
12 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	204,698
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	95,950
10 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	102,468
09 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	18,140
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	13,000
04 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	25,648
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,948
28 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	49,999
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	218,260
25 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	732,707
22 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
21 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	73,450
20 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	164,013
19 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	216,398
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	80,383
14 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	153,073
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	179,416
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	45,374
07 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	223,320
06 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	285,511
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	8,808
01 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	96,639
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	136,500
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	36,231
22 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	106,285
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	84,400
20 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	126,900
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	142,857
16 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	31,666
15 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	567,447
14 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	34,600
13 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	638,955
12 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
09 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	30,003
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	150,294
06 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	37,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,722.90-1,366.72(-1.48%)

Foresta Group Holding Limited (FGH.XA)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,722.90
-1,366.72(-1.48%)