Foresta Group Holding Limited (ASX:FGH)
Australia · Delayed Price · Currency is AUD 0.0350
+0.0010 (2.94%)
At close: Nov 4, 2025
Foresta Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 357,850 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 821,965 |
| Oct 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,164,054 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.25% | 4,517,061 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 344,570 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 3,646,961 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 787,849 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 209,276 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.79% | 4,284,509 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 835,477 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,170,908 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,767,225 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 1,814,631 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 5,460,899 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,771,006 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 2,207,805 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 2,139,885 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 1,134,222 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 2,013,050 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 3,400,977 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -27.03% | 6,554,017 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 3,035,721 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 5,168,393 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 18,978,550 |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 14,850,330 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 11,440,090 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.39% | 9,328,765 |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.52% | 945,561 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.50% | 4,222,529 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 6,052,020 |
| Sep 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.79% | 8,365,090 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 8,786,805 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 661,624 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 53,373 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 590,394 |
| Sep 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 11,009,160 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 841,743 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,224,927 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 1,339,423 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 368,352 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 2,978,514 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,832,056 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 26,334 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 1,495,765 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 285,331 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 276,385 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 558,023 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,403,366 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 1,501,139 |