ASX - Delayed Quote AUD

Forrestania Resources Limited (FRS.AX)

Compare
0.0100
0.0000
(0.00%)
At close: January 24 at 12:58:04 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.01000.01000.01000.01000.0100180,491
Jan 24, 20250.01000.01000.01000.01000.0100180,491
Jan 23, 20250.01000.01000.01000.01000.010044,148
Jan 22, 20250.01000.01000.01000.01000.0100277,082
Jan 21, 20250.01000.01000.00900.01000.0100642,999
Jan 20, 20250.01100.01100.00900.00900.00902,878,024
Jan 17, 20250.01100.01100.01100.01100.011026,000
Jan 16, 20250.01100.01200.01100.01100.0110565,163
Jan 15, 20250.01200.01200.01100.01100.01101,769,940
Jan 14, 20250.01300.01300.01300.01300.0130-
Jan 13, 20250.01200.01300.01000.01300.01304,081,739
Jan 10, 20250.01300.01400.01300.01400.01401,527,714
Jan 9, 20250.01300.01300.01200.01300.0130180,440
Jan 8, 20250.01300.01400.01200.01400.01402,204,415
Jan 7, 20250.01300.01400.01300.01400.0140359,645
Jan 6, 20250.01300.01400.01200.01300.01301,992,343
Jan 3, 20250.01400.01400.01300.01300.01301,353,886
Jan 2, 20250.01300.01500.01300.01500.01503,091,504
Dec 31, 20240.01400.01400.01400.01400.0140-
Dec 30, 20240.01400.01400.01400.01400.0140-
Dec 27, 20240.01300.01400.01300.01400.01401,080,788
Dec 24, 20240.01300.01300.01300.01300.01301,288,516
Dec 23, 20240.01300.01300.01300.01300.01301,179,438
Dec 20, 20240.01300.01300.01300.01300.0130243,759
Dec 19, 20240.01400.01400.01400.01400.014071,428
Dec 18, 20240.01300.01300.01300.01300.01301,797,327
Dec 17, 20240.01400.01400.01400.01400.014050,000
Dec 16, 20240.01500.01500.01400.01400.0140545,882
Dec 13, 20240.01400.01400.01300.01400.0140270,596
Dec 12, 20240.01500.01500.01500.01500.0150-
Dec 11, 20240.01400.01500.01400.01500.0150203,876
Dec 10, 20240.01300.01400.01300.01400.0140926,566
Dec 9, 20240.01400.01500.01400.01500.0150525,746
Dec 6, 20240.01400.01500.01400.01500.01502,031,992
Dec 5, 20240.01400.01400.01400.01400.0140300,080
Dec 4, 20240.01400.01500.01300.01500.01501,745,391
Dec 3, 20240.01400.01400.01400.01400.0140110,000
Dec 2, 20240.01400.01400.01400.01400.014015,714
Nov 29, 20240.01400.01500.01400.01400.014065,803
Nov 28, 20240.01300.01400.01300.01400.0140550,055
Nov 27, 20240.01300.01300.01300.01300.01305,103
Nov 26, 20240.01400.01400.01300.01300.01301,587,513
Nov 25, 20240.01500.01500.01500.01500.0150100,000
Nov 22, 20240.01500.01500.01500.01500.0150217,650
Nov 21, 20240.01500.01500.01500.01500.01501,960,961
Nov 20, 20240.01450.01500.01450.01500.015060,666
Nov 19, 20240.01400.01400.01400.01400.0140594,242
Nov 18, 20240.01300.01700.01300.01400.014010,844,457
Nov 15, 20240.01300.01300.01300.01300.0130627,806
Nov 14, 20240.01400.01400.01300.01300.01302,159,060
Nov 13, 20240.01300.01350.01300.01350.0135300,000
Nov 12, 20240.01300.01400.01300.01400.01401,789,375
Nov 11, 20240.01400.01400.01400.01400.0140300,938
Nov 8, 20240.01200.01300.01200.01300.0130935,377
Nov 7, 20240.01600.01600.01200.01200.01203,183,961
Nov 6, 20240.01500.01500.01500.01500.0150615,576
Nov 5, 20240.01600.01600.01400.01400.01401,117,980
Nov 4, 20240.01500.01700.01400.01600.01602,776,112
Nov 1, 20240.01500.01500.01400.01500.01501,939,593
Oct 31, 20240.01400.01400.01400.01400.014050,000
Oct 30, 20240.01400.01400.01400.01400.0140668,351
Oct 29, 20240.01400.01400.01300.01300.01301,047,945
Oct 28, 20240.01400.01400.01400.01400.0140562,391
Oct 25, 20240.01400.01400.01400.01400.0140479,753
Oct 24, 20240.01300.01400.01300.01400.0140906,090
Oct 23, 20240.01500.01500.01250.01400.01401,998,832
Oct 22, 20240.01300.01500.01300.01500.01501,305,193
Oct 21, 20240.01400.01600.01300.01300.01302,325,682
Oct 18, 20240.01300.01500.01300.01300.0130757,602
Oct 17, 20240.01300.01400.01300.01400.0140131,951
Oct 16, 20240.01400.01400.01300.01300.013024,693
Oct 15, 20240.01300.01300.01300.01300.0130100,000
Oct 14, 20240.01500.01500.01300.01400.0140959,727
Oct 11, 20240.01500.01500.01500.01500.0150-
Oct 10, 20240.01500.01500.01500.01500.0150-
Oct 9, 20240.01450.01500.01450.01500.015093,246
Oct 8, 20240.01500.01500.01400.01400.0140160,484
Oct 7, 20240.01500.01500.01500.01500.0150-
Oct 4, 20240.01500.01500.01500.01500.015050,000
Oct 3, 20240.01700.01700.01700.01700.0170-
Oct 2, 20240.01400.01700.01400.01700.0170789,270
Oct 1, 20240.01400.01400.01400.01400.014031,866
Sep 30, 20240.01500.01500.01400.01500.0150761,611
Sep 27, 20240.01400.01500.01400.01500.0150363,635
Sep 26, 20240.01300.01300.01300.01300.01306,084
Sep 25, 20240.01500.01500.01300.01300.0130110,056
Sep 24, 20240.01300.01300.01300.01300.0130-
Sep 23, 20240.01200.01300.01200.01300.0130143,241
Sep 20, 20240.01200.01200.01200.01200.0120-
Sep 19, 20240.01200.01200.01200.01200.0120-
Sep 18, 20240.01300.01300.01200.01200.0120308,000
Sep 17, 20240.01300.01300.01300.01300.0130160,000
Sep 16, 20240.01300.01300.01300.01300.0130283,872
Sep 13, 20240.01300.01300.01300.01300.013075,770
Sep 12, 20240.01300.01300.01300.01300.0130323,677
Sep 11, 20240.01200.01200.01200.01200.0120382,907
Sep 10, 20240.01200.01200.01200.01200.0120176,850
Sep 9, 20240.01300.01300.01300.01300.0130-
Sep 6, 20240.01200.01300.01200.01300.0130950,274
Sep 5, 20240.01100.01100.01100.01100.0110128,000
Sep 4, 20240.01200.01200.01100.01100.0110776,733
Sep 3, 20240.01300.01300.01100.01200.01202,242,823
Sep 2, 20240.01500.01500.01500.01500.0150-
Aug 30, 20240.01600.01600.01500.01500.0150333,529
Aug 29, 20240.01800.01800.01600.01600.0160327,451
Aug 28, 20240.01800.01800.01800.01800.0180-
Aug 27, 20240.02000.02000.01800.01800.0180167,976
Aug 26, 20240.02000.02000.02000.02000.020072,863
Aug 23, 20240.02200.02200.01900.01900.0190511,778
Aug 22, 20240.02100.02400.02100.02300.023075,312
Aug 21, 20240.02300.02300.02100.02100.0210211,623
Aug 20, 20240.02200.02200.02200.02200.0220-
Aug 19, 20240.02200.02200.02200.02200.02204,985
Aug 16, 20240.02200.02200.02200.02200.0220700,000
Aug 15, 20240.02300.02300.02300.02300.023072,605
Aug 14, 20240.02500.02500.02450.02450.0245154,616
Aug 13, 20240.02500.02500.02500.02500.025020,000
Aug 12, 20240.02700.02700.02700.02700.0270-
Aug 9, 20240.02700.02700.02700.02700.0270-
Aug 8, 20240.02700.02700.02700.02700.0270-
Aug 7, 20240.02700.02700.02700.02700.0270-
Aug 6, 20240.02500.02700.02200.02700.0270347,875
Aug 5, 20240.02700.02700.02700.02700.0270388,952
Aug 2, 20240.02800.02850.02800.02800.0280197,243
Aug 1, 20240.02700.02900.02700.02900.0290119,130
Jul 31, 20240.02900.02900.02600.02600.0260552,404
Jul 30, 20240.02900.02900.02900.02900.029073,231
Jul 29, 20240.02900.02900.02900.02900.029025,818
Jul 26, 20240.03200.03200.02900.02900.02901,613,209
Jul 25, 20240.03500.03500.03200.03200.0320876,297
Jul 24, 20240.03500.03500.03200.03300.03301,009,984
Jul 23, 20240.03300.03750.03300.03400.03401,268,308
Jul 22, 20240.03200.03400.03200.03400.0340833,308
Jul 19, 20240.03200.03200.03100.03100.0310550,192
Jul 18, 20240.03300.03300.03100.03200.0320223,618
Jul 17, 20240.03400.03400.03400.03400.0340-
Jul 16, 20240.03100.03400.03100.03400.034020,263
Jul 15, 20240.03100.03100.03000.03000.0300847,045
Jul 12, 20240.03200.03400.03100.03400.0340586,527
Jul 11, 20240.03500.03500.03200.03200.0320166,522
Jul 10, 20240.03100.03500.03000.03500.0350799,372
Jul 9, 20240.03200.03200.03000.03200.03201,634,757
Jul 8, 20240.03100.03200.03100.03200.0320149,747
Jul 5, 20240.03400.03400.03300.03300.0330562,569
Jul 4, 20240.03800.03800.03100.03300.03301,601,167
Jul 3, 20240.04000.04000.03900.03900.0390374,625
Jul 2, 20240.04100.04400.04000.04000.04001,018,005
Jul 1, 20240.03500.04000.03500.03900.0390897,729
Jun 28, 20240.03200.03400.03100.03400.0340682,102
Jun 27, 20240.03100.03400.03100.03200.0320879,946
Jun 26, 20240.03400.03400.03000.03100.03101,493,540
Jun 25, 20240.03600.03600.03400.03400.0340634,233
Jun 24, 20240.04000.04000.03600.03600.0360906,288
Jun 21, 20240.04100.04100.03800.04000.04001,253,568
Jun 20, 20240.05100.05100.04000.04000.04006,078,962
Jun 19, 20240.05200.05200.05100.05200.0520449,496
Jun 18, 20240.05100.05300.05100.05200.0520771,162
Jun 17, 20240.05300.05300.05100.05100.0510326,216
Jun 14, 20240.05500.05800.05000.05200.05204,038,463
Jun 13, 20240.04900.05300.04800.05300.05301,288,026
Jun 12, 20240.05400.05400.04700.04800.04801,466,518
Jun 11, 20240.04900.05600.04900.05400.05404,622,426
Jun 7, 20240.05000.05000.04700.04800.0480947,413
Jun 6, 20240.04900.05100.04700.05000.05003,999,204
Jun 5, 20240.04700.05200.04600.04600.04603,823,431
Jun 4, 20240.05000.05700.04500.04600.04609,377,373
Jun 3, 20240.04700.05100.04600.04800.04805,628,991
May 31, 20240.05200.06200.04500.04600.046030,298,240
May 30, 20240.04100.05000.04000.05000.05007,673,386
May 29, 20240.04800.04800.03900.04200.042010,333,055
May 28, 20240.05000.07400.04400.04600.046078,642,571
May 27, 20240.01900.01900.01900.01900.0190-
May 24, 20240.01900.01900.01900.01900.0190-
May 23, 20240.01900.01900.01900.01900.0190-
May 22, 20240.01900.01900.01900.01900.0190105,900
May 21, 20240.01900.01900.01900.01900.019051,429
May 20, 20240.01800.01800.01800.01800.0180-
May 17, 20240.01800.01800.01800.01800.0180-
May 16, 20240.01800.01800.01800.01800.01809,000
May 15, 20240.02100.02100.02000.02000.0200564,357
May 14, 20240.01900.02200.01800.02200.0220478,736
May 13, 20240.01900.01900.01900.01900.019036,490
May 10, 20240.01900.01900.01700.01900.0190348,284
May 9, 20240.02200.02200.01900.01900.0190259,034
May 8, 20240.01800.01800.01700.01800.0180261,724
May 7, 20240.01900.01900.01900.01900.0190126,309
May 6, 20240.01800.01800.01800.01800.01805,622
May 3, 20240.02100.02200.02100.02100.0210339,725
May 2, 20240.01900.02100.01900.02000.0200404,565
May 1, 20240.01800.01900.01800.01900.0190653,092
Apr 30, 20240.01800.01800.01800.01800.0180170,200
Apr 29, 20240.01800.01900.01800.01800.0180545,177
Apr 26, 20240.01600.01600.01600.01600.0160-
Apr 24, 20240.01700.01700.01600.01600.016047,143
Apr 23, 20240.01700.01700.01600.01700.0170998,274
Apr 22, 20240.01700.01700.01700.01700.017046,840
Apr 19, 20240.01700.01700.01700.01700.0170490,851
Apr 18, 20240.01800.01800.01700.01700.0170685,154
Apr 17, 20240.01800.01800.01800.01800.0180163,712
Apr 16, 20240.02000.02000.01700.01800.01801,664,696
Apr 15, 20240.02500.02500.02000.02000.02002,374,148
Apr 12, 20240.02600.02700.02400.02400.02403,117,604
Apr 11, 20240.02900.02900.02500.02500.02505,806,907
Apr 10, 20240.02200.03600.01900.02900.029041,723,490
Apr 9, 20240.01300.01400.01300.01400.014051,800
Apr 8, 20240.01400.01400.01300.01400.014090,577
Apr 5, 20240.01400.01400.01400.01400.0140-
Apr 4, 20240.01500.01500.01400.01400.0140314,402
Apr 3, 20240.01500.01500.01300.01400.01401,758,036
Apr 2, 20240.01600.01600.01500.01600.0160533,460
Mar 28, 20240.01700.01700.01600.01600.0160207,279
Mar 27, 20240.01600.01700.01600.01700.0170146,459
Mar 26, 20240.01700.01700.01500.01600.01601,078,464
Mar 25, 20240.01900.01900.01700.01700.01702,015
Mar 22, 20240.01600.02000.01500.02000.02001,802,160
Mar 21, 20240.01700.01700.01700.01700.0170389,080
Mar 20, 20240.01800.01800.01800.01800.018010,399
Mar 19, 20240.01900.01900.01800.01800.018077,712
Mar 18, 20240.02000.02000.02000.02000.0200-
Mar 15, 20240.01800.02000.01800.02000.0200156,312
Mar 14, 20240.01900.02000.01900.02000.020042,733
Mar 13, 20240.02300.02300.01900.01900.0190546,811
Mar 12, 20240.02000.02300.01900.02300.0230130,867
Mar 11, 20240.02000.02000.02000.02000.020049,172
Mar 8, 20240.02000.02000.02000.02000.0200-
Mar 7, 20240.02000.02000.02000.02000.020032,836
Mar 6, 20240.02100.02100.01800.01800.0180200,055
Mar 5, 20240.02300.02300.02100.02100.0210375,004
Mar 4, 20240.02300.02300.02300.02300.0230-
Mar 1, 20240.02300.02300.02300.02300.02308,521
Feb 29, 20240.02100.02100.02100.02100.0210168,660
Feb 28, 20240.02000.02000.02000.02000.020013,334
Feb 27, 20240.02100.02100.02100.02100.0210261,340
Feb 26, 20240.02200.02200.02100.02100.021087,892
Feb 23, 20240.02200.02200.02200.02200.0220-
Feb 22, 20240.02200.02200.02200.02200.0220-
Feb 21, 20240.02200.02200.02200.02200.022012,825
Feb 20, 20240.02200.02200.02200.02200.02204,283
Feb 19, 20240.02400.02400.02200.02200.022020,795
Feb 16, 20240.02300.02400.02300.02400.024061,472
Feb 15, 20240.02200.02200.02100.02100.021025,000
Feb 14, 20240.02400.02400.02400.02400.0240-
Feb 13, 20240.02700.02700.02300.02400.0240491,379
Feb 12, 20240.02300.02700.02300.02700.0270598,341
Feb 9, 20240.02300.02300.02300.02300.0230371,823
Feb 8, 20240.02400.02400.02000.02200.0220874,032
Feb 7, 20240.02400.02400.02200.02300.0230848,719
Feb 6, 20240.02300.02400.02300.02400.0240155,741
Feb 5, 20240.02400.02400.02200.02300.0230559,729
Feb 2, 20240.02600.02600.02500.02600.026067,026
Feb 1, 20240.02500.02700.02300.02700.0270220,275
Jan 31, 20240.02800.02800.02600.02600.026089,104
Jan 30, 20240.02900.02900.02700.02800.0280347,342
Jan 29, 20240.03000.03000.02900.02900.029017,731
Jan 25, 20240.03300.03300.03000.03000.0300978,054
Jan 24, 20240.02900.03000.02900.03000.030052,699