Foresta Group Holding Limited (ASX:FGH)
Australia · Delayed Price · Currency is AUD 0.0140
+0.0020 (16.67%)
At close: Sep 17, 2025
Foresta Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16.67% | - |
| Sep 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 11,009,166 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.69% | 841,743 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8.33% | 1,224,927 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9.09% | 1,339,423 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 368,352 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -8.33% | 2,978,514 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,832,056 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 100,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 26,334 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9.09% | 1,495,765 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -8.33% | 285,331 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 276,385 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9.09% | 558,023 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 6,403,366 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10.00% | 1,501,139 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 599,896 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 538,837 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11.11% | 1,300,343 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -10.00% | 462,702 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11.11% | 383,988 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -10.00% | 2,548,939 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,009,814 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,119,110 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11.11% | 330,327 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -10.00% | 429,992 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,536,964 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11.11% | 845,558 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -10.00% | 955,745 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 119,000 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 3,134,465 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 6,090,002 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -9.09% | 407,492 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 54,069 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 183,922 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,674,063 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10.00% | 1,101,099 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 5,247,382 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -9.09% | 1,753,005 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10.00% | 154,675 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -9.09% | 9,113 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10.00% | 90,811 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 525,000 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 17,298 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -9.09% | 1,587,048 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 219,943 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,000,018 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 3,556,847 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -8.33% | 633,333 |