Forager Australian Shares Fund (FOR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:45PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5100 | 1.5250 | 1.5100 | 1.5150 | 1.5150 | 17,812 |
| 01 May 2024 | 1.5150 | 1.5150 | 1.5100 | 1.5100 | 1.5100 | 16,910 |
| 30 Apr 2024 | 1.5000 | 1.5250 | 1.5000 | 1.5250 | 1.5250 | 58,079 |
| 29 Apr 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 48,238 |
| 26 Apr 2024 | 1.4800 | 1.4900 | 1.4750 | 1.4750 | 1.4750 | 88,009 |
| 24 Apr 2024 | 1.4850 | 1.4850 | 1.4750 | 1.4800 | 1.4800 | 86,678 |
| 23 Apr 2024 | 1.4800 | 1.4850 | 1.4800 | 1.4800 | 1.4800 | 44,941 |
| 22 Apr 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 112,408 |
| 19 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 12,952 |
| 18 Apr 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 350 |
| 17 Apr 2024 | 1.4700 | 1.4750 | 1.4700 | 1.4750 | 1.4750 | 11,728 |
| 16 Apr 2024 | 1.4700 | 1.4850 | 1.4700 | 1.4750 | 1.4750 | 50,302 |
| 15 Apr 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 83,248 |
| 12 Apr 2024 | 1.4750 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 150,489 |
| 11 Apr 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 150,155 |
| 10 Apr 2024 | 1.4750 | 1.4850 | 1.4700 | 1.4850 | 1.4850 | 344,819 |
| 09 Apr 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 208,017 |
| 08 Apr 2024 | 1.4750 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 127,658 |
| 05 Apr 2024 | 1.4700 | 1.4850 | 1.4650 | 1.4700 | 1.4700 | 514,263 |
| 04 Apr 2024 | 1.4350 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 80,701 |
| 03 Apr 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 10,870 |
| 02 Apr 2024 | 1.4400 | 1.4450 | 1.4350 | 1.4350 | 1.4350 | 36,090 |
| 28 Mar 2024 | 1.4350 | 1.4450 | 1.4300 | 1.4450 | 1.4450 | 99,935 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,300 |
| 25 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 2,000 |
| 22 Mar 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4250 | 1.4250 | 37,606 |
| 21 Mar 2024 | 1.4350 | 1.4400 | 1.4250 | 1.4250 | 1.4250 | 72,150 |
| 20 Mar 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 57,966 |
| 19 Mar 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 50,069 |
| 18 Mar 2024 | 1.4300 | 1.4350 | 1.4300 | 1.4350 | 1.4350 | 17,367 |
| 15 Mar 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 40,000 |
| 14 Mar 2024 | 1.4350 | 1.4350 | 1.4250 | 1.4250 | 1.4250 | 34,692 |
| 13 Mar 2024 | 1.4350 | 1.4350 | 1.4200 | 1.4200 | 1.4200 | 81,524 |
| 12 Mar 2024 | 1.4250 | 1.4350 | 1.4200 | 1.4350 | 1.4350 | 56,467 |
| 11 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 13,433 |
| 08 Mar 2024 | 1.4250 | 1.4300 | 1.4250 | 1.4300 | 1.4300 | 47,383 |
| 07 Mar 2024 | 1.4150 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 27,508 |
| 06 Mar 2024 | 1.4120 | 1.4250 | 1.4120 | 1.4200 | 1.4200 | 54,469 |
| 05 Mar 2024 | 1.4400 | 1.4400 | 1.4150 | 1.4150 | 1.4150 | 28,384 |
| 04 Mar 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 18,500 |
| 01 Mar 2024 | 1.4250 | 1.4500 | 1.4250 | 1.4350 | 1.4350 | 22,655 |
| 29 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 10,071 |
| 28 Feb 2024 | 1.4200 | 1.4300 | 1.4150 | 1.4150 | 1.4150 | 85,446 |
| 27 Feb 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4150 | 1.4150 | 56,860 |
| 26 Feb 2024 | 1.4150 | 1.4200 | 1.4150 | 1.4150 | 1.4150 | 84,346 |
| 23 Feb 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 39,449 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 25,198 |
| 20 Feb 2024 | 1.3950 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 31,857 |
| 19 Feb 2024 | 1.4100 | 1.4100 | 1.4050 | 1.4050 | 1.4050 | 34,986 |
| 16 Feb 2024 | 1.4200 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 59,500 |
| 15 Feb 2024 | 1.4050 | 1.4150 | 1.4050 | 1.4150 | 1.4150 | 43,165 |
| 14 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 25,998 |
| 13 Feb 2024 | 1.4050 | 1.4150 | 1.4050 | 1.4100 | 1.4100 | 59,828 |
| 12 Feb 2024 | 1.3900 | 1.4050 | 1.3900 | 1.4050 | 1.4050 | 14 |
| 09 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 31,328 |
| 08 Feb 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 95,949 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,000 |
| 05 Feb 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 5,290 |
| 02 Feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 67,953 |
| 01 Feb 2024 | 1.4050 | 1.4050 | 1.3800 | 1.3800 | 1.3800 | 24,210 |
| 31 Jan 2024 | 1.4000 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 53,898 |
| 30 Jan 2024 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.4000 | 69,081 |
| 29 Jan 2024 | 1.3950 | 1.4100 | 1.3950 | 1.4100 | 1.4100 | 50,671 |
| 25 Jan 2024 | 1.3800 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 26,000 |
| 24 Jan 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 30,130 |
| 23 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,735 |
| 22 Jan 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 58,380 |
| 19 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 10,120 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 83,317 |
| 16 Jan 2024 | 1.4050 | 1.4050 | 1.3950 | 1.3950 | 1.3950 | 18,130 |
| 15 Jan 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 7,117 |
| 12 Jan 2024 | 1.4000 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 16,285 |
| 11 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 31,129 |
| 10 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 7,833 |
| 09 Jan 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3900 | 1.3900 | 57,861 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 101,221 |
| 03 Jan 2024 | 1.4000 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 48,038 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.4400 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 11,000 |
| 28 Dec 2023 | 1.4350 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 32,539 |
| 28 Dec 2023 | 0.03 Dividend | |||||
| 27 Dec 2023 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.3700 | 5,817 |
| 22 Dec 2023 | 1.3700 | 1.4550 | 1.3700 | 1.4550 | 1.4238 | 80,060 |
| 21 Dec 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3406 | 95,292 |
| 20 Dec 2023 | 1.3450 | 1.3550 | 1.3450 | 1.3550 | 1.3260 | 32,926 |
| 19 Dec 2023 | 1.3350 | 1.3400 | 1.3250 | 1.3350 | 1.3064 | 143,852 |
| 18 Dec 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3350 | 1.3064 | 52,168 |
| 15 Dec 2023 | 1.3450 | 1.3450 | 1.3300 | 1.3300 | 1.3015 | 69,226 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.3100 | 1.3150 | 1.3000 | 1.3150 | 1.2868 | 73,980 |
| 12 Dec 2023 | 1.3200 | 1.3200 | 1.2950 | 1.2950 | 1.2672 | 93,629 |
| 11 Dec 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2917 | 33,565 |
| 08 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2721 | 20,000 |
| 07 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2721 | 86,500 |
| *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.