Forrestania Resources Limited FRS
ASX · Australia · Non-Energy Minerals
AUD 0.3100-0.01 (-1.59%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.31 | -1.59% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 4.56M |
| 2026-09-30 | AUD 0.31 | +1.61% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 3.98M |
| 2026-09-29 | AUD 0.31 | +6.90% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 3.62M |
| 2026-09-28 | AUD 0.29 | -4.92% | AUD 0.31 | AUD 0.31 | AUD 0.28 |
| 4.62M |
| 2026-09-25 | AUD 0.31 | -4.69% | AUD 0.32 | AUD 0.32 | AUD 0.29 | 11.36M |
| 2026-09-24 | AUD 0.32 | -3.03% | AUD 0.33 | AUD 0.33 | AUD 0.31 | 5.19M |
| 2026-09-23 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.34 | AUD 0.33 | 4.09M |
| 2026-09-22 | AUD 0.33 | 0.00% | AUD 0.34 | AUD 0.35 | AUD 0.33 | 3.68M |
| 2026-09-21 | AUD 0.33 | -5.71% | AUD 0.35 | AUD 0.35 | AUD 0.33 | 8.33M |
| 2026-09-18 | AUD 0.35 | -2.78% | AUD 0.37 | AUD 0.38 | AUD 0.33 | 63.06M |
| 2026-09-17 | AUD 0.36 | -5.26% | AUD 0.38 | AUD 0.38 | AUD 0.35 | 15.32M |
| 2026-09-16 | AUD 0.38 | +4.11% | AUD 0.38 | AUD 0.38 | AUD 0.35 | 21.89M |
| 2026-09-15 | AUD 0.37 | 0.00% | AUD 0.36 | AUD 0.38 | AUD 0.35 | 14.44M |
| 2026-09-14 | AUD 0.37 | +1.39% | AUD 0.37 | AUD 0.38 | AUD 0.36 | 22.35M |
| 2026-09-11 | AUD 0.36 | -6.49% | AUD 0.38 | AUD 0.38 | AUD 0.36 | 6.99M |
| 2026-09-10 | AUD 0.38 | 0.00% | AUD 0.40 | AUD 0.40 | AUD 0.37 | 5.56M |
| 2026-09-09 | AUD 0.38 | -4.94% | AUD 0.41 | AUD 0.41 | AUD 0.38 | 5.14M |
| 2026-09-08 | AUD 0.41 | +1.25% | AUD 0.40 | AUD 0.41 | AUD 0.40 | 3.86M |
| 2026-09-07 | AUD 0.40 | -4.76% | AUD 0.41 | AUD 0.41 | AUD 0.39 | 4.83M |
| 2026-09-04 | AUD 0.42 | +18.31% | AUD 0.37 | AUD 0.43 | AUD 0.36 | 9.96M |
| 2026-09-03 | AUD 0.35 | -1.39% | AUD 0.37 | AUD 0.38 | AUD 0.35 | 1.98M |
| 2026-09-02 | AUD 0.36 | -2.70% | AUD 0.36 | AUD 0.37 | AUD 0.34 | 8.70M |
| 2026-09-01 | AUD 0.37 | +1.37% | AUD 0.36 | AUD 0.37 | AUD 0.35 | 3.86M |
| 2026-08-31 | AUD 0.37 | 0.00% | AUD 0.36 | AUD 0.37 | AUD 0.35 | 8.07M |
| 2026-08-28 | AUD 0.37 | -8.75% | AUD 0.40 | AUD 0.40 | AUD 0.37 | 3.85M |
| 2026-08-27 | AUD 0.40 | -1.23% | AUD 0.41 | AUD 0.41 | AUD 0.39 | 2.83M |
| 2026-08-26 | AUD 0.41 | -2.41% | AUD 0.41 | AUD 0.43 | AUD 0.40 | 8.96M |
| 2026-08-25 | AUD 0.41 | -2.35% | AUD 0.44 | AUD 0.44 | AUD 0.41 | 9.43M |
| 2026-08-24 | AUD 0.43 | +6.25% | AUD 0.40 | AUD 0.44 | AUD 0.40 | 24.40M |
| 2026-08-21 | AUD 0.40 | 0.00% | AUD 0.40 | AUD 0.41 | AUD 0.38 | 9.67M |
| 2026-08-20 | AUD 0.40 | +14.29% | AUD 0.38 | AUD 0.40 | AUD 0.38 | 22.41M |
| 2026-08-19 | AUD 0.35 | -2.78% | AUD 0.36 | AUD 0.37 | AUD 0.35 | 1.60M |
| 2026-08-18 | AUD 0.36 | -1.37% | AUD 0.36 | AUD 0.37 | AUD 0.35 | 7.73M |
| 2026-08-17 | AUD 0.37 | -5.19% | AUD 0.38 | AUD 0.38 | AUD 0.35 | 7.34M |
| 2026-08-14 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 1.83M |
| 2026-08-13 | AUD 0.38 | -2.53% | AUD 0.39 | AUD 0.40 | AUD 0.38 | 7.58M |
| 2026-08-12 | AUD 0.40 | 0.00% | AUD 0.39 | AUD 0.40 | AUD 0.38 | 2.02M |
| 2026-08-11 | AUD 0.40 | +1.28% | AUD 0.39 | AUD 0.40 | AUD 0.38 | 4.80M |
| 2026-08-10 | AUD 0.39 | 0.00% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 2.23M |
| 2026-08-07 | AUD 0.39 | +1.30% | AUD 0.39 | AUD 0.40 | AUD 0.38 | 9.35M |
| 2026-08-06 | AUD 0.38 | +6.94% | AUD 0.38 | AUD 0.40 | AUD 0.37 | 9.85M |
| 2026-08-05 | AUD 0.36 | +9.09% | AUD 0.34 | AUD 0.36 | AUD 0.34 | 3.28M |
| 2026-08-04 | AUD 0.33 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 3.20M |
| 2026-08-03 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.34 | AUD 0.31 | 4.43M |
| 2026-07-31 | AUD 0.33 | +1.54% | AUD 0.33 | AUD 0.35 | AUD 0.32 | 3.00M |
| 2026-07-30 | AUD 0.32 | -4.41% | AUD 0.34 | AUD 0.35 | AUD 0.32 | 3.83M |
| 2026-07-29 | AUD 0.34 | +1.49% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 2.85M |
| 2026-07-28 | AUD 0.34 | -9.46% | AUD 0.37 | AUD 0.37 | AUD 0.33 | 6.60M |
| 2026-07-27 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.38 | AUD 0.36 | 881.94K |
| 2026-07-24 | AUD 0.37 | -7.50% | AUD 0.40 | AUD 0.40 | AUD 0.35 | 5.58M |
| 2026-07-23 | AUD 0.40 | +3.90% | AUD 0.39 | AUD 0.43 | AUD 0.39 | 6.89M |
| 2026-07-22 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.41 | AUD 0.38 | 2.91M |
| 2026-07-21 | AUD 0.38 | +1.32% | AUD 0.38 | AUD 0.39 | AUD 0.37 | 1.75M |
| 2026-07-20 | AUD 0.38 | -3.80% | AUD 0.40 | AUD 0.40 | AUD 0.37 | 1.80M |
| 2026-07-17 | AUD 0.40 | 0.00% | AUD 0.39 | AUD 0.40 | AUD 0.39 | 3.10M |
| 2026-07-16 | AUD 0.40 | 0.00% | AUD 0.40 | AUD 0.41 | AUD 0.39 | 2.83M |
| 2026-07-15 | AUD 0.40 | +6.76% | AUD 0.37 | AUD 0.40 | AUD 0.37 | 6.19M |
| 2026-07-14 | AUD 0.37 | -2.63% | AUD 0.38 | AUD 0.39 | AUD 0.35 | 11.68M |
| 2026-07-13 | AUD 0.38 | -5.00% | AUD 0.40 | AUD 0.41 | AUD 0.37 | 14.92M |
| 2026-07-10 | AUD 0.40 | -1.23% | AUD 0.40 | AUD 0.41 | AUD 0.40 | 6.25M |
| 2026-07-09 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.42 | AUD 0.40 | 6.11M |
| 2026-07-08 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.38 | 4.18M |
| 2026-07-07 | AUD 0.41 | -10.00% | AUD 0.44 | AUD 0.44 | AUD 0.40 | 4.24M |
| 2026-07-06 | AUD 0.45 | 0.00% | AUD 0.46 | AUD 0.46 | AUD 0.44 | 4.30M |
| 2026-07-03 | AUD 0.45 | -1.10% | AUD 0.47 | AUD 0.47 | AUD 0.44 | 5.04M |
| 2026-07-02 | AUD 0.46 | -1.09% | AUD 0.45 | AUD 0.47 | AUD 0.44 | 3.53M |
| 2026-07-01 | AUD 0.46 | +8.24% | AUD 0.46 | AUD 0.47 | AUD 0.45 | 9.37M |
| 2026-06-30 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 0 |
| 2026-06-29 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 0 |
| 2026-06-26 | AUD 0.43 | -5.56% | AUD 0.45 | AUD 0.46 | AUD 0.43 | 2.38M |
| 2026-06-25 | AUD 0.45 | -4.26% | AUD 0.46 | AUD 0.47 | AUD 0.44 | 3.04M |
| 2026-06-24 | AUD 0.47 | -2.08% | AUD 0.47 | AUD 0.49 | AUD 0.46 | 2.64M |
| 2026-06-23 | AUD 0.48 | -4.95% | AUD 0.50 | AUD 0.51 | AUD 0.47 | 4.12M |
| 2026-06-22 | AUD 0.50 | +3.06% | AUD 0.51 | AUD 0.55 | AUD 0.50 | 6.86M |
| 2026-06-19 | AUD 0.49 | -3.92% | AUD 0.49 | AUD 0.51 | AUD 0.48 | 4.02M |
| 2026-06-18 | AUD 0.51 | -0.97% | AUD 0.50 | AUD 0.51 | AUD 0.49 | 3.95M |
| 2026-06-17 | AUD 0.51 | +0.98% | AUD 0.50 | AUD 0.53 | AUD 0.50 | 3.74M |
| 2026-06-16 | AUD 0.51 | -1.92% | AUD 0.51 | AUD 0.51 | AUD 0.49 | 2.05M |
| 2026-06-15 | AUD 0.52 | +9.47% | AUD 0.49 | AUD 0.52 | AUD 0.48 | 4.09M |
| 2026-06-12 | AUD 0.47 | -5.00% | AUD 0.50 | AUD 0.51 | AUD 0.47 | 3.13M |
| 2026-06-11 | AUD 0.50 | +1.01% | AUD 0.47 | AUD 0.50 | AUD 0.45 | 2.57M |
| 2026-06-10 | AUD 0.50 | -1.98% | AUD 0.50 | AUD 0.50 | AUD 0.47 | 4.05M |
| 2026-06-09 | AUD 0.50 | -1.94% | AUD 0.49 | AUD 0.51 | AUD 0.46 | 6.35M |
| 2026-06-05 | AUD 0.51 | -5.50% | AUD 0.55 | AUD 0.55 | AUD 0.50 | 1.75M |
| 2026-06-04 | AUD 0.55 | +2.83% | AUD 0.53 | AUD 0.56 | AUD 0.52 | 2.77M |
| 2026-06-03 | AUD 0.53 | -6.19% | AUD 0.55 | AUD 0.56 | AUD 0.53 | 1.72M |
| 2026-06-02 | AUD 0.56 | +0.89% | AUD 0.57 | AUD 0.57 | AUD 0.54 | 2.12M |
| 2026-06-01 | AUD 0.56 | -1.75% | AUD 0.57 | AUD 0.57 | AUD 0.54 | 2.34M |
| 2026-05-29 | AUD 0.57 | 0.00% | AUD 0.57 | AUD 0.57 | AUD 0.55 | 1.86M |
| 2026-05-28 | AUD 0.57 | -0.87% | AUD 0.57 | AUD 0.59 | AUD 0.56 | 1.73M |