Forager Australian Shares Fund (FOR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:32PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 1.5150 | 1.5250 | 1.5100 | 1.5150 | 1.5150 | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | - |
| 05 June 2024 | 1.5150 | 1.5250 | 1.5050 | 1.5050 | 1.5050 | - |
| 04 June 2024 | 1.5250 | 1.5250 | 1.5200 | 1.5200 | 1.5200 | - |
| 03 June 2024 | 1.5350 | 1.5400 | 1.5250 | 1.5250 | 1.5250 | - |
| 31 May 2024 | 1.5200 | 1.5200 | 1.5150 | 1.5200 | 1.5200 | - |
| 30 May 2024 | 1.5150 | 1.5200 | 1.5050 | 1.5050 | 1.5050 | - |
| 29 May 2024 | 1.5100 | 1.5100 | 1.5050 | 1.5050 | 1.5050 | - |
| 28 May 2024 | 1.5400 | 1.5400 | 1.5350 | 1.5350 | 1.5350 | - |
| 27 May 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | - |
| 24 May 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | - |
| 23 May 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | - |
| 22 May 2024 | 1.4900 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | - |
| 21 May 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | - |
| 20 May 2024 | 1.4750 | 1.4900 | 1.4750 | 1.4850 | 1.4850 | - |
| 17 May 2024 | 1.4750 | 1.4750 | 1.4700 | 1.4700 | 1.4700 | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 1.5450 | 1.5450 | 1.5300 | 1.5400 | 1.5400 | - |
| 08 May 2024 | 1.5200 | 1.5250 | 1.5200 | 1.5250 | 1.5250 | - |
| 07 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 02 May 2024 | 1.5100 | 1.5250 | 1.5100 | 1.5250 | 1.5250 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 11 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 10 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.4750 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | - |
| 05 Apr 2024 | 1.4700 | 1.4750 | 1.4650 | 1.4650 | 1.4650 | 23,521 |
| 04 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 6,000 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 10,000 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 5,844 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 3,858 |
| 18 Mar 2024 | 1.4200 | 1.4350 | 1.4200 | 1.4350 | 1.4350 | 6,996 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 3,240 |
| 12 Mar 2024 | 1.4350 | 1.4350 | 1.4200 | 1.4200 | 1.4200 | 6,548 |
| 11 Mar 2024 | 1.4300 | 1.4300 | 1.4250 | 1.4250 | 1.4250 | 7,302 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 887 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 645 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,014 |
| 20 Feb 2024 | 1.3950 | 1.4100 | 1.3950 | 1.4100 | 1.4100 | 16,000 |
| 19 Feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 5,014 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 578 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.4050 | 1.4100 | 1.4050 | 1.4100 | 1.4100 | 3,467 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.3950 | 1.3950 | 1.3900 | 1.3900 | 1.3900 | 7,421 |
| 08 Feb 2024 | 1.4150 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 7,376 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 2,376 |
| 31 Jan 2024 | 1.3950 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 12,436 |
| *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.