Foresta Group Holding Limited (ASX:FGH)
Australia · Delayed Price · Currency is AUD 0.0090
+0.0010 (12.50%)
Aug 17, 2026, 11:32 AM AEST
Foresta Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12.50% | 2,200 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 309,002 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 969,492 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 628,752 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 169,409 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,179,171 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51,092 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 436,958 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 1,242,023 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 59,540 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 59,400 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 135,412 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 154,635 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 422,317 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 204,332 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 110,071 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 454,735 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.22% | 597,881 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.18% | 541,923 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,999 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 332,742 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,000 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 74,017 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 123,755 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,774 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 439,583 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 136,926 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 62,739 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 646,789 |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 835,334 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,052,625 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 767,758 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 3,787,739 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,077,047 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 460,960 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 330,993 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 113,943 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,574 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 831,470 |
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 170,999 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,226,652 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 146,546 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 366,019 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,425,662 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,238,220 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,180 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 552,528 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 802,833 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 315,719 |