Australia markets open in 8 hours 7 minutes

Forrestania Resources Limited (FRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (0.00%)
At close: 02:35PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.01900.01900.01900.01900.0190105,900
21 May 20240.01900.01900.01900.01900.019051,429
20 May 20240.01800.01800.01800.01800.0180-
17 May 20240.01800.01800.01800.01800.0180-
16 May 20240.01800.01800.01800.01800.01809,000
15 May 20240.02100.02100.02000.02000.0200564,357
14 May 20240.01900.02200.01800.02200.0220478,736
13 May 20240.01900.01900.01900.01900.019036,490
10 May 20240.01900.01900.01700.01900.0190348,284
09 May 20240.02200.02200.01900.01900.0190259,034
08 May 20240.01800.01800.01700.01800.0180261,724
07 May 20240.01900.01900.01900.01900.0190126,309
06 May 20240.01800.01800.01800.01800.01805,622
03 May 20240.02100.02200.02100.02100.0210339,725
02 May 20240.01900.02100.01900.02000.0200404,565
01 May 20240.01800.01900.01800.01900.0190653,092
30 Apr 20240.01800.01800.01800.01800.0180170,200
29 Apr 20240.01800.01900.01800.01800.0180545,177
26 Apr 20240.01600.01600.01600.01600.0160-
24 Apr 20240.01700.01700.01600.01600.016047,143
23 Apr 20240.01700.01700.01600.01700.0170998,274
22 Apr 20240.01700.01700.01700.01700.017046,840
19 Apr 20240.01700.01700.01700.01700.0170490,851
18 Apr 20240.01800.01800.01700.01700.0170685,154
17 Apr 20240.01800.01800.01800.01800.0180163,712
16 Apr 20240.02000.02000.01700.01800.01801,664,696
15 Apr 20240.02500.02500.02000.02000.02002,374,148
12 Apr 20240.02600.02700.02400.02400.02403,117,604
11 Apr 20240.02900.02900.02500.02500.02505,806,907
10 Apr 20240.02200.03600.01900.02900.029041,723,490
09 Apr 20240.01300.01400.01300.01400.014051,800
08 Apr 20240.01400.01400.01300.01400.014090,577
05 Apr 20240.01400.01400.01400.01400.0140-
04 Apr 20240.01500.01500.01400.01400.0140314,402
03 Apr 20240.01500.01500.01300.01400.01401,758,036
02 Apr 20240.01600.01600.01500.01600.0160533,460
28 Mar 20240.01700.01700.01600.01600.0160207,279
27 Mar 20240.01600.01700.01600.01700.0170146,459
26 Mar 20240.01700.01700.01500.01600.01601,078,464
25 Mar 20240.01900.01900.01700.01700.01702,015
22 Mar 20240.01600.02000.01500.02000.02001,802,160
21 Mar 20240.01700.01700.01700.01700.0170389,080
20 Mar 20240.01800.01800.01800.01800.018010,399
19 Mar 20240.01900.01900.01800.01800.018077,712
18 Mar 20240.02000.02000.02000.02000.0200-
15 Mar 20240.01800.02000.01800.02000.0200156,312
14 Mar 20240.01900.02000.01900.02000.020042,733
13 Mar 20240.02300.02300.01900.01900.0190546,811
12 Mar 20240.02000.02300.01900.02300.0230130,867
11 Mar 20240.02000.02000.02000.02000.020049,172
08 Mar 20240.02000.02000.02000.02000.0200-
07 Mar 20240.02000.02000.02000.02000.020032,836
06 Mar 20240.02100.02100.01800.01800.0180200,055
05 Mar 20240.02300.02300.02100.02100.0210375,004
04 Mar 20240.02300.02300.02300.02300.0230-
01 Mar 20240.02300.02300.02300.02300.02308,521
29 Feb 20240.02100.02100.02100.02100.0210168,660
28 Feb 20240.02000.02000.02000.02000.020013,334
27 Feb 20240.02100.02100.02100.02100.0210261,340
26 Feb 20240.02200.02200.02100.02100.021087,892
23 Feb 20240.02200.02200.02200.02200.0220-
22 Feb 20240.02200.02200.02200.02200.0220-
21 Feb 20240.02200.02200.02200.02200.022012,825
20 Feb 20240.02200.02200.02200.02200.02204,283
19 Feb 20240.02400.02400.02200.02200.022020,795
16 Feb 20240.02300.02400.02300.02400.024061,472
15 Feb 20240.02200.02200.02100.02100.021025,000
14 Feb 20240.02400.02400.02400.02400.0240-
13 Feb 20240.02700.02700.02300.02400.0240491,379
12 Feb 20240.02300.02700.02300.02700.0270598,341
09 Feb 20240.02300.02300.02300.02300.0230371,823
08 Feb 20240.02400.02400.02000.02200.0220874,032
07 Feb 20240.02400.02400.02200.02300.0230848,719
06 Feb 20240.02300.02400.02300.02400.0240155,741
05 Feb 20240.02400.02400.02200.02300.0230559,729
02 Feb 20240.02600.02600.02500.02600.026067,026
01 Feb 20240.02500.02700.02300.02700.0270220,275
31 Jan 20240.02800.02800.02600.02600.026089,104
30 Jan 20240.02900.02900.02700.02800.0280347,342
29 Jan 20240.03000.03000.02900.02900.029017,731
25 Jan 20240.03300.03300.03000.03000.0300978,054
24 Jan 20240.02900.03000.02900.03000.030052,699
23 Jan 20240.03000.03000.03000.03000.030081,418
22 Jan 20240.02900.02900.02900.02900.029052,344
19 Jan 20240.02900.02900.02900.02900.029079,163
18 Jan 20240.03100.03300.03000.03000.0300510,044
17 Jan 20240.03500.04100.03000.03100.03102,243,605
16 Jan 20240.04000.04100.03600.03600.03601,187,806
15 Jan 20240.03400.03600.03400.03500.03501,096,139
12 Jan 20240.03100.03500.03100.03300.03301,434,391
11 Jan 20240.03000.03100.03000.03100.0310113,472
10 Jan 20240.03000.03000.03000.03000.0300573,500
09 Jan 20240.03000.03000.03000.03000.03008,370
08 Jan 20240.03000.03000.03000.03000.0300603,165
05 Jan 20240.02800.03000.02800.03000.0300364,629
04 Jan 20240.02800.02800.02800.02800.028061,805
03 Jan 20240.02900.02900.02800.02800.0280249,763
02 Jan 20240.02850.02850.02850.02850.028510
29 Dec 20230.02800.02800.02800.02800.028040,050
28 Dec 20230.02800.02800.02800.02800.028050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...