Australia markets closed

Forrestania Resources Limited (FRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0160-0.0010 (-5.88%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.01700.01700.01600.01600.0160207,279
27 Mar 20240.01700.01700.01600.01600.0160207,279
26 Mar 20240.01600.01700.01600.01700.0170146,459
25 Mar 20240.01700.01700.01500.01600.01601,078,464
24 Mar 20240.01900.01900.01700.01700.01702,015
21 Mar 20240.01600.02000.01500.02000.02001,802,160
20 Mar 20240.01700.01700.01700.01700.0170389,080
19 Mar 20240.01800.01800.01800.01800.018010,399
18 Mar 20240.01900.01900.01800.01800.018077,712
17 Mar 20240.02000.02000.02000.02000.0200-
14 Mar 20240.01800.02000.01800.02000.0200156,312
13 Mar 20240.01900.02000.01900.02000.020042,733
12 Mar 20240.02300.02300.01900.01900.0190546,811
11 Mar 20240.02000.02300.01900.02300.0230130,867
10 Mar 20240.02000.02000.02000.02000.020049,172
07 Mar 20240.02000.02000.02000.02000.0200-
06 Mar 20240.02000.02000.02000.02000.020032,836
05 Mar 20240.02100.02100.01800.01800.0180200,055
04 Mar 20240.02300.02300.02100.02100.0210375,004
03 Mar 20240.02300.02300.02300.02300.0230-
29 Feb 20240.02300.02300.02300.02300.02308,521
28 Feb 20240.02100.02100.02100.02100.0210168,660
27 Feb 20240.02000.02000.02000.02000.020013,334
26 Feb 20240.02100.02100.02100.02100.0210261,340
25 Feb 20240.02200.02200.02100.02100.021087,892
22 Feb 20240.02200.02200.02200.02200.0220-
21 Feb 20240.02200.02200.02200.02200.0220-
20 Feb 20240.02200.02200.02200.02200.022012,825
19 Feb 20240.02200.02200.02200.02200.02204,283
18 Feb 20240.02400.02400.02200.02200.022020,795
15 Feb 20240.02300.02400.02300.02400.024061,472
14 Feb 20240.02200.02200.02100.02100.021025,000
13 Feb 20240.02400.02400.02400.02400.0240-
12 Feb 20240.02700.02700.02300.02400.0240491,379
11 Feb 20240.02300.02700.02300.02700.0270598,341
08 Feb 20240.02300.02300.02300.02300.0230371,823
07 Feb 20240.02400.02400.02000.02200.0220874,032
06 Feb 20240.02400.02400.02200.02300.0230848,719
05 Feb 20240.02300.02400.02300.02400.0240155,741
04 Feb 20240.02400.02400.02200.02300.0230559,729
01 Feb 20240.02600.02600.02500.02600.026067,026
31 Jan 20240.02500.02700.02300.02700.0270220,275
30 Jan 20240.02800.02800.02600.02600.026089,104
29 Jan 20240.02900.02900.02700.02800.0280347,342
28 Jan 20240.03000.03000.02900.02900.029017,731
24 Jan 20240.03300.03300.03000.03000.0300978,054
23 Jan 20240.02900.03000.02900.03000.030052,699
22 Jan 20240.03000.03000.03000.03000.030081,418
21 Jan 20240.02900.02900.02900.02900.029052,344
18 Jan 20240.02900.02900.02900.02900.029079,163
17 Jan 20240.03100.03300.03000.03000.0300510,044
16 Jan 20240.03500.04100.03000.03100.03102,243,605
15 Jan 20240.04000.04100.03600.03600.03601,187,806
14 Jan 20240.03400.03600.03400.03500.03501,096,139
11 Jan 20240.03100.03500.03100.03300.03301,434,391
10 Jan 20240.03000.03100.03000.03100.0310113,472
09 Jan 20240.03000.03000.03000.03000.0300573,500
08 Jan 20240.03000.03000.03000.03000.03008,370
07 Jan 20240.03000.03000.03000.03000.0300603,165
04 Jan 20240.02800.03000.02800.03000.0300364,629
03 Jan 20240.02800.02800.02800.02800.028061,805
02 Jan 20240.02900.02900.02800.02800.0280249,763
01 Jan 20240.02850.02850.02850.02850.028510
28 Dec 20230.02800.02800.02800.02800.028040,050
27 Dec 20230.02800.02800.02800.02800.028050,000
26 Dec 20230.02900.02900.02850.02850.028540,010
21 Dec 20230.02800.02800.02800.02800.0280-
20 Dec 20230.02900.02900.02800.02800.028061,363
19 Dec 20230.02800.03000.02800.03000.030057,809
18 Dec 20230.02800.02800.02800.02800.02801,681,191
17 Dec 20230.03200.03200.03000.03000.030078,759
14 Dec 20230.03000.03100.03000.03100.0310102,000
13 Dec 20230.02900.02900.02900.02900.0290100,000
12 Dec 20230.02700.02800.02700.02800.0280909,077
11 Dec 20230.02800.02800.02800.02800.028090,051
10 Dec 20230.02800.02900.02800.02800.0280329,460
07 Dec 20230.02900.02900.02900.02900.0290-
06 Dec 20230.02900.02900.02800.02900.0290466,724
05 Dec 20230.02900.02900.02900.02900.029053,483
04 Dec 20230.03100.03100.02900.02900.02901,316,251
03 Dec 20230.03100.03100.03000.03100.0310429,056
30 Nov 20230.03100.03200.03000.03200.0320585,708
29 Nov 20230.03000.03300.03000.03300.03301,712,395
28 Nov 20230.02900.03100.02800.03100.03101,885,680
27 Nov 20230.02900.02900.02800.02800.0280522,049
26 Nov 20230.02800.03200.02700.03000.03002,559,476
23 Nov 20230.02900.02900.02800.02800.0280740,171
22 Nov 20230.03100.03100.02800.02800.02801,109,217
21 Nov 20230.02800.03400.02800.03000.03005,522,726
20 Nov 20230.02800.02800.02700.02700.0270885,746
19 Nov 20230.02800.02900.02800.02900.0290361,027
16 Nov 20230.03000.03000.02700.02800.02801,820,165
15 Nov 20230.03300.03300.03200.03200.032035,009
14 Nov 20230.02900.03000.02900.02900.0290127,888
13 Nov 20230.03000.03000.02900.02900.029035,020
12 Nov 20230.03000.03000.03000.03000.030021,120
09 Nov 20230.02900.03000.02900.03000.030031,105
08 Nov 20230.03100.03100.03100.03100.031020,000
07 Nov 20230.03200.03200.03000.03000.0300460,497
06 Nov 20230.03300.03600.03300.03600.03607,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...