Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Forrestania Resources Limited (FRS.AX)

0.0400
-0.0060
(-13.04%)
As of 12:59:24 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.04500.04500.04000.04000.0400101,413
Apr 24, 20250.04600.04600.04600.04600.0460-
Apr 23, 20250.04100.04700.04100.04600.04601,781,045
Apr 22, 20250.04200.04200.03900.04100.04101,832,713
Apr 17, 20250.04100.04200.04000.04000.0400738,937
Apr 16, 20250.03900.04000.03900.03900.0390852,650
Apr 15, 20250.03800.04200.03800.03800.03803,452,570
Apr 14, 20250.03600.04200.03500.03700.03701,758,379
Apr 11, 20250.03700.03700.03500.03700.03701,141,589
Apr 10, 20250.03400.03700.03400.03700.03701,150,829
Apr 9, 20250.03200.03400.02900.03400.03404,016,473
Apr 8, 20250.03300.03300.03200.03200.0320518,148
Apr 7, 20250.03300.03300.03100.03300.0330317,260
Apr 4, 20250.03200.03400.03200.03300.03301,321,356
Apr 3, 20250.03400.03400.03200.03300.033058,991
Apr 2, 20250.03000.03400.02600.03400.03406,614,302
Apr 1, 20250.02650.03000.02650.03000.0300940,268
Mar 31, 20250.02600.02650.02600.02600.0260997,520
Mar 28, 20250.02600.02700.02500.02700.0270730,179
Mar 27, 20250.02700.02700.02600.02600.02601,050,000
Mar 26, 20250.02550.02700.02550.02600.0260337,663
Mar 25, 20250.02550.02600.02500.02500.0250395,995
Mar 24, 20250.02700.02700.02500.02500.02502,167,260
Mar 21, 20250.02800.02900.02700.02700.0270711,018
Mar 20, 20250.02700.02700.02700.02700.0270114,443
Mar 19, 20250.02700.02700.02700.02700.0270185,557
Mar 18, 20250.02600.02600.02600.02600.0260847,303
Mar 17, 20250.02700.02700.02600.02600.0260446,266
Mar 14, 20250.02500.02700.02500.02700.0270837,540
Mar 13, 20250.02900.02900.02500.02500.02503,055,191
Mar 12, 20250.02800.03700.02600.02900.02908,595,842
Mar 11, 20250.02300.02300.02300.02300.0230-
Mar 10, 20250.02300.02300.02300.02300.0230-
Mar 7, 20250.02000.02300.02000.02300.02303,733,747
Mar 6, 20250.01800.02000.01800.02000.02001,393,794
Mar 5, 20250.02000.02000.01800.01800.01802,140,522
Mar 4, 20250.02000.02100.01800.02100.02101,871,718
Mar 3, 20250.01900.02000.01900.01900.0190547,500
Feb 28, 20250.01800.02000.01800.01900.0190376,429
Feb 27, 20250.01800.02000.01800.01800.01803,239,918
Feb 26, 20250.01600.01700.01600.01700.0170206,842
Feb 25, 20250.01700.01700.01600.01600.01601,244,268
Feb 24, 20250.01500.01850.01500.01800.01801,948,041
Feb 21, 20250.01500.01700.01500.01500.01501,579,916
Feb 20, 20250.01700.01700.01500.01500.01502,665,172
Feb 19, 20250.02000.02000.01500.01800.018012,471,656
Feb 18, 20250.02000.02000.01900.02000.02004,126,182
Feb 17, 20250.02400.02400.02000.02000.02005,703,027
Feb 14, 20250.01600.02700.01600.02600.026011,217,610
Feb 13, 20250.01500.01700.01500.01500.01503,482,497
Feb 12, 20250.01200.01500.01200.01400.014011,436,649
Feb 11, 20250.01000.01000.01000.01000.0100-
Feb 10, 20250.01000.01000.01000.01000.0100-
Feb 7, 20250.00900.01000.00900.01000.01001,575,388
Feb 6, 20250.00900.00900.00900.00900.0090-
Feb 5, 20250.00900.00900.00900.00900.0090598,000
Feb 4, 20250.00900.00900.00850.00900.00901,161,361
Feb 3, 20250.00900.00900.00900.00900.00901,558,770
Jan 31, 20250.01000.01000.01000.01000.0100-
Jan 30, 20250.01000.01000.01000.01000.0100500,000
Jan 29, 20250.01000.01000.01000.01000.01003,000,000
Jan 28, 20250.01000.01000.00900.01000.01001,651,904
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