Foresta Group Holding Limited (ASX:FGH)
Australia · Delayed Price · Currency is AUD 0.0190
-0.0010 (-5.00%)
May 6, 2026, 2:52 PM AEST
Foresta Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.76% | 65,411 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,404 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 327,194 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 108,908 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 739,433 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 1,182,977 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,640 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 181,511 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,427 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 385,769 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 238,545 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 182,551 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 2,041,628 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,035 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 560,036 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,065 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.22% | 371,678 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.27% | 137,323 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 465,928 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,896 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 87,438 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 196,930 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 111,510 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,909 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 87,012 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,427,403 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 138,969 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 499,556 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,910 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 1,027,383 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,010 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 550,624 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 298,073 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 25,046 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 132,334 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 573,224 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 45,475 |
| Mar 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 696,626 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 227,926 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 846,425 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 839,540 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 243,933 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 591,773 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 925,291 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 905,767 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,735,530 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.20% | 710,759 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.08% | 309,638 |