Forrestania Resources Limited (FRS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

+0.0010

(+5.56%)

At close: 03:38PM 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
01 May 2024	0.0180	0.0190	0.0180	0.0190	0.0190	653,092
30 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	170,200
29 Apr 2024	0.0180	0.0190	0.0180	0.0180	0.0180	545,177
26 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	47,143
23 Apr 2024	0.0170	0.0170	0.0160	0.0170	0.0170	998,274
22 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	46,840
19 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	490,851
18 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	685,154
17 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	163,712
16 Apr 2024	0.0200	0.0200	0.0170	0.0180	0.0180	1,664,696
15 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	2,374,148
12 Apr 2024	0.0260	0.0270	0.0240	0.0240	0.0240	3,117,604
11 Apr 2024	0.0290	0.0290	0.0250	0.0250	0.0250	5,806,907
10 Apr 2024	0.0220	0.0360	0.0190	0.0290	0.0290	41,723,490
09 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	51,800
08 Apr 2024	0.0140	0.0140	0.0130	0.0140	0.0140	90,577
05 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	314,402
03 Apr 2024	0.0150	0.0150	0.0130	0.0140	0.0140	1,758,036
02 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	533,460
28 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	207,279
27 Mar 2024	0.0160	0.0170	0.0160	0.0170	0.0170	146,459
26 Mar 2024	0.0170	0.0170	0.0150	0.0160	0.0160	1,078,464
25 Mar 2024	0.0190	0.0190	0.0170	0.0170	0.0170	2,015
22 Mar 2024	0.0160	0.0200	0.0150	0.0200	0.0200	1,802,160
21 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	389,080
20 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,399
19 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	77,712
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	156,312
14 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	42,733
13 Mar 2024	0.0230	0.0230	0.0190	0.0190	0.0190	546,811
12 Mar 2024	0.0200	0.0230	0.0190	0.0230	0.0230	130,867
11 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,172
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,836
06 Mar 2024	0.0210	0.0210	0.0180	0.0180	0.0180	200,055
05 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	375,004
04 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	8,521
29 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	168,660
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,334
27 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	261,340
26 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	87,892
23 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
21 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	12,825
20 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,283
19 Feb 2024	0.0240	0.0240	0.0220	0.0220	0.0220	20,795
16 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	61,472
15 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	25,000
14 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Feb 2024	0.0270	0.0270	0.0230	0.0240	0.0240	491,379
12 Feb 2024	0.0230	0.0270	0.0230	0.0270	0.0270	598,341
09 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	371,823
08 Feb 2024	0.0240	0.0240	0.0200	0.0220	0.0220	874,032
07 Feb 2024	0.0240	0.0240	0.0220	0.0230	0.0230	848,719
06 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	155,741
05 Feb 2024	0.0240	0.0240	0.0220	0.0230	0.0230	559,729
02 Feb 2024	0.0260	0.0260	0.0250	0.0260	0.0260	67,026
01 Feb 2024	0.0250	0.0270	0.0230	0.0270	0.0270	220,275
31 Jan 2024	0.0280	0.0280	0.0260	0.0260	0.0260	89,104
30 Jan 2024	0.0290	0.0290	0.0270	0.0280	0.0280	347,342
29 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	17,731
25 Jan 2024	0.0330	0.0330	0.0300	0.0300	0.0300	978,054
24 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	52,699
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	81,418
22 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	52,344
19 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	79,163
18 Jan 2024	0.0310	0.0330	0.0300	0.0300	0.0300	510,044
17 Jan 2024	0.0350	0.0410	0.0300	0.0310	0.0310	2,243,605
16 Jan 2024	0.0400	0.0410	0.0360	0.0360	0.0360	1,187,806
15 Jan 2024	0.0340	0.0360	0.0340	0.0350	0.0350	1,096,139
12 Jan 2024	0.0310	0.0350	0.0310	0.0330	0.0330	1,434,391
11 Jan 2024	0.0300	0.0310	0.0300	0.0310	0.0310	113,472
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	573,500
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,370
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	603,165
05 Jan 2024	0.0280	0.0300	0.0280	0.0300	0.0300	364,629
04 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	61,805
03 Jan 2024	0.0290	0.0290	0.0280	0.0280	0.0280	249,763
02 Jan 2024	0.0285	0.0285	0.0285	0.0285	0.0285	10
29 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	40,050
28 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
27 Dec 2023	0.0290	0.0290	0.0285	0.0285	0.0285	40,010
22 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Dec 2023	0.0290	0.0290	0.0280	0.0280	0.0280	61,363
20 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	57,809
19 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	1,681,191
18 Dec 2023	0.0320	0.0320	0.0300	0.0300	0.0300	78,759
15 Dec 2023	0.0300	0.0310	0.0300	0.0310	0.0310	102,000
14 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
13 Dec 2023	0.0270	0.0280	0.0270	0.0280	0.0280	909,077
12 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	90,051
11 Dec 2023	0.0280	0.0290	0.0280	0.0280	0.0280	329,460
08 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
07 Dec 2023	0.0290	0.0290	0.0280	0.0290	0.0290	466,724
06 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	53,483
05 Dec 2023	0.0310	0.0310	0.0290	0.0290	0.0290	1,316,251
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6511+0.0032(+0.49%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.08-2.85(-3.48%)

GOLD2,321.60+18.70(+0.81%)

Bitcoin AUD87,663.51-4,168.62(-4.54%)

Forrestania Resources Limited (FRS.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6511
+0.0032(+0.49%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.08
-2.85(-3.48%)

GOLD
2,321.60
+18.70(+0.81%)

Bitcoin AUD
87,663.51
-4,168.62(-4.54%)