Fortifai Limited FTI

ASX · Australia · Technology Services

AUD 0.6850+0.05 (+7.87%)

Market open· Oct 2, 2026, 4:52 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.69	+7.87%	AUD 0.64	AUD 0.75	AUD 0.63	996.25K
2026-10-01	AUD 0.63	-11.81%	AUD 0.70	AUD 0.71	AUD 0.63	848.64K
2026-09-30	AUD 0.72	-7.69%	AUD 0.76	AUD 0.77	AUD 0.68	2.18M
2026-09-29	AUD 0.78	+8.33%	AUD 0.76	AUD 0.82	AUD 0.71	2.02M
2026-09-28	AUD 0.72	-10.00%	AUD 0.80	AUD 0.80	AUD 0.72	1.01M
2026-09-25	AUD 0.80	-5.88%	AUD 0.85	AUD 0.85	AUD 0.80	303.27K
2026-09-24	AUD 0.85	-1.16%	AUD 0.85	AUD 0.86	AUD 0.81	488.03K
2026-09-23	AUD 0.86	+1.78%	AUD 0.85	AUD 0.93	AUD 0.83	2.32M
2026-09-22	AUD 0.85	+6.29%	AUD 0.85	AUD 0.87	AUD 0.80	2.03M
2026-09-21	AUD 0.80	-3.05%	AUD 0.80	AUD 0.83	AUD 0.79	1.13M
2026-09-18	AUD 0.82	-2.38%	AUD 0.80	AUD 0.85	AUD 0.79	1.14M
2026-09-17	AUD 0.84	+15.86%	AUD 0.72	AUD 0.86	AUD 0.72	1.52M
2026-09-16	AUD 0.73	-2.03%	AUD 0.74	AUD 0.76	AUD 0.71	310.55K
2026-09-15	AUD 0.74	-1.99%	AUD 0.75	AUD 0.76	AUD 0.73	521.83K
2026-09-14	AUD 0.75	0.00%	AUD 0.73	AUD 0.81	AUD 0.73	610.96K
2026-09-11	AUD 0.75	-3.21%	AUD 0.78	AUD 0.81	AUD 0.75	477.99K
2026-09-10	AUD 0.78	-3.70%	AUD 0.81	AUD 0.81	AUD 0.75	817.23K
2026-09-09	AUD 0.81	-1.22%	AUD 0.82	AUD 0.87	AUD 0.79	646.45K
2026-09-08	AUD 0.82	+9.33%	AUD 0.75	AUD 0.86	AUD 0.75	1.23M
2026-09-07	AUD 0.75	-6.25%	AUD 0.80	AUD 0.80	AUD 0.74	250.84K
2026-09-04	AUD 0.80	+9.59%	AUD 0.72	AUD 0.81	AUD 0.71	2.64M
2026-09-03	AUD 0.73	+12.31%	AUD 0.63	AUD 0.75	AUD 0.63	2.45M
2026-09-02	AUD 0.65	+4.84%	AUD 0.62	AUD 0.69	AUD 0.60	1.21M
2026-09-01	AUD 0.62	-1.59%	AUD 0.63	AUD 0.65	AUD 0.61	589.86K
2026-08-31	AUD 0.63	-5.26%	AUD 0.66	AUD 0.68	AUD 0.63	867.32K
2026-08-28	AUD 0.67	+2.31%	AUD 0.62	AUD 0.69	AUD 0.62	584.95K
2026-08-27	AUD 0.65	+1.56%	AUD 0.63	AUD 0.65	AUD 0.61	566.47K
2026-08-26	AUD 0.64	0.00%	AUD 0.63	AUD 0.65	AUD 0.62	327.29K
2026-08-25	AUD 0.64	+2.40%	AUD 0.62	AUD 0.64	AUD 0.60	162.28K
2026-08-24	AUD 0.63	-3.10%	AUD 0.64	AUD 0.65	AUD 0.61	406.84K
2026-08-21	AUD 0.64	-4.44%	AUD 0.68	AUD 0.69	AUD 0.64	216.55K
2026-08-20	AUD 0.68	+1.50%	AUD 0.65	AUD 0.71	AUD 0.65	1.33M
2026-08-19	AUD 0.67	-5.00%	AUD 0.69	AUD 0.69	AUD 0.63	1.12M
2026-08-18	AUD 0.70	-7.28%	AUD 0.74	AUD 0.74	AUD 0.69	730.01K
2026-08-17	AUD 0.75	-0.66%	AUD 0.74	AUD 0.77	AUD 0.71	550.61K
2026-08-14	AUD 0.76	+12.59%	AUD 0.69	AUD 0.76	AUD 0.68	1.04M
2026-08-13	AUD 0.68	-3.57%	AUD 0.71	AUD 0.76	AUD 0.68	1.24M
2026-08-12	AUD 0.70	+2.19%	AUD 0.68	AUD 0.73	AUD 0.67	526.27K
2026-08-11	AUD 0.69	+8.73%	AUD 0.62	AUD 0.73	AUD 0.61	1.17M
2026-08-10	AUD 0.63	-1.56%	AUD 0.62	AUD 0.64	AUD 0.60	466.30K
2026-08-07	AUD 0.64	-1.54%	AUD 0.67	AUD 0.67	AUD 0.59	1.36M
2026-08-06	AUD 0.65	+0.78%	AUD 0.65	AUD 0.67	AUD 0.58	1.27M
2026-08-05	AUD 0.64	+6.61%	AUD 0.63	AUD 0.66	AUD 0.61	1.99M
2026-08-04	AUD 0.61	+18.63%	AUD 0.54	AUD 0.63	AUD 0.54	2.92M
2026-08-03	AUD 0.51	-8.11%	AUD 0.58	AUD 0.59	AUD 0.49	3.01M
2026-07-31	AUD 0.56	+15.63%	AUD 0.50	AUD 0.56	AUD 0.48	4.46M
2026-07-30	AUD 0.48	+4.35%	AUD 0.46	AUD 0.50	AUD 0.43	6.79M
2026-07-29	AUD 0.46	-2.13%	AUD 0.48	AUD 0.51	AUD 0.46	2.59M
2026-07-28	AUD 0.47	-7.84%	AUD 0.47	AUD 0.50	AUD 0.46	886.10K
2026-07-27	AUD 0.51	+4.08%	AUD 0.53	AUD 0.53	AUD 0.48	593.22K
2026-07-24	AUD 0.49	-7.55%	AUD 0.54	AUD 0.56	AUD 0.47	1.83M
2026-07-23	AUD 0.53	-14.52%	AUD 0.61	AUD 0.62	AUD 0.53	818.02K
2026-07-22	AUD 0.62	+11.71%	AUD 0.54	AUD 0.63	AUD 0.52	2.36M
2026-07-21	AUD 0.56	-7.50%	AUD 0.58	AUD 0.62	AUD 0.55	1.46M
2026-07-20	AUD 0.60	-6.25%	AUD 0.63	AUD 0.64	AUD 0.60	1.44M
2026-07-17	AUD 0.64	-11.72%	AUD 0.69	AUD 0.71	AUD 0.63	1.88M
2026-07-16	AUD 0.73	-2.68%	AUD 0.74	AUD 0.75	AUD 0.71	346.06K
2026-07-15	AUD 0.75	+0.68%	AUD 0.74	AUD 0.76	AUD 0.72	901.40K
2026-07-14	AUD 0.74	-5.73%	AUD 0.77	AUD 0.79	AUD 0.71	783.42K
2026-07-13	AUD 0.79	-5.99%	AUD 0.80	AUD 0.81	AUD 0.77	1.10M
2026-07-10	AUD 0.83	-4.57%	AUD 0.89	AUD 0.90	AUD 0.82	514.71K
2026-07-09	AUD 0.88	+6.71%	AUD 0.81	AUD 0.90	AUD 0.80	1.21M
2026-07-08	AUD 0.82	-6.82%	AUD 0.87	AUD 0.88	AUD 0.80	1.73M
2026-07-07	AUD 0.88	-10.20%	AUD 0.97	AUD 0.98	AUD 0.88	1.01M
2026-07-06	AUD 0.98	-7.98%	AUD 1.06	AUD 1.06	AUD 0.94	496.30K
2026-07-03	AUD 1.07	-2.74%	AUD 1.05	AUD 1.08	AUD 1.04	1.30M
2026-07-02	AUD 1.10	+1.39%	AUD 1.07	AUD 1.10	AUD 0.96	1.34M
2026-07-01	AUD 1.08	-6.49%	AUD 1.18	AUD 1.19	AUD 1.05	2.06M
2026-06-30	AUD 1.15	+5.00%	AUD 1.20	AUD 1.26	AUD 1.06	1.97M
2026-06-29	AUD 1.10	+0.46%	AUD 1.10	AUD 1.14	AUD 1.05	847.39K
2026-06-26	AUD 1.10	-5.60%	AUD 1.16	AUD 1.21	AUD 1.06	985.27K
2026-06-25	AUD 1.16	+3.57%	AUD 1.13	AUD 1.17	AUD 1.07	1.40M
2026-06-24	AUD 1.12	+12.56%	AUD 0.95	AUD 1.13	AUD 0.95	1.05M
2026-06-23	AUD 1.00	-4.33%	AUD 1.07	AUD 1.08	AUD 0.94	1.74M
2026-06-22	AUD 1.04	0.00%	AUD 1.04	AUD 1.08	AUD 1.00	601.08K
2026-06-19	AUD 1.04	+5.05%	AUD 0.96	AUD 1.05	AUD 0.96	391.06K
2026-06-18	AUD 0.99	+5.32%	AUD 0.94	AUD 1.01	AUD 0.93	459.20K
2026-06-17	AUD 0.94	-1.57%	AUD 0.90	AUD 1.01	AUD 0.90	1.16M
2026-06-16	AUD 0.95	+24.03%	AUD 0.79	AUD 0.95	AUD 0.78	2.29M
2026-06-15	AUD 0.77	-1.28%	AUD 0.80	AUD 0.82	AUD 0.76	344.11K
2026-06-12	AUD 0.78	+3.31%	AUD 0.75	AUD 0.81	AUD 0.75	218.71K
2026-06-11	AUD 0.75	+0.67%	AUD 0.71	AUD 0.75	AUD 0.69	469.08K
2026-06-10	AUD 0.75	-1.32%	AUD 0.75	AUD 0.76	AUD 0.71	437.27K
2026-06-09	AUD 0.76	+2.01%	AUD 0.72	AUD 0.76	AUD 0.69	585.51K
2026-06-05	AUD 0.75	-3.25%	AUD 0.76	AUD 0.76	AUD 0.71	197.20K
2026-06-04	AUD 0.77	-5.52%	AUD 0.80	AUD 0.80	AUD 0.77	181.46K
2026-06-03	AUD 0.81	-4.12%	AUD 0.83	AUD 0.83	AUD 0.79	206.73K
2026-06-02	AUD 0.85	-1.16%	AUD 0.87	AUD 0.89	AUD 0.80	573.48K
2026-06-01	AUD 0.86	+7.50%	AUD 0.84	AUD 0.87	AUD 0.81	645.42K
2026-05-29	AUD 0.80	-1.23%	AUD 0.81	AUD 0.82	AUD 0.76	345.95K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.69	+7.87%	AUD 0.64	AUD 0.75	AUD 0.63	996.25K
2026-10-01	AUD 0.63	-11.81%	AUD 0.70	AUD 0.71	AUD 0.63	848.64K
2026-09-30	AUD 0.72	-7.69%	AUD 0.76	AUD 0.77	AUD 0.68	2.18M
2026-09-29	AUD 0.78	+8.33%	AUD 0.76	AUD 0.82	AUD 0.71	2.02M
2026-09-28	AUD 0.72	-10.00%	AUD 0.80	AUD 0.80	AUD 0.72	1.01M
2026-09-25	AUD 0.80	-5.88%	AUD 0.85	AUD 0.85	AUD 0.80	303.27K
2026-09-24	AUD 0.85	-1.16%	AUD 0.85	AUD 0.86	AUD 0.81	488.03K
2026-09-23	AUD 0.86	+1.78%	AUD 0.85	AUD 0.93	AUD 0.83	2.32M
2026-09-22	AUD 0.85	+6.29%	AUD 0.85	AUD 0.87	AUD 0.80	2.03M
2026-09-21	AUD 0.80	-3.05%	AUD 0.80	AUD 0.83	AUD 0.79	1.13M
2026-09-18	AUD 0.82	-2.38%	AUD 0.80	AUD 0.85	AUD 0.79	1.14M
2026-09-17	AUD 0.84	+15.86%	AUD 0.72	AUD 0.86	AUD 0.72	1.52M
2026-09-16	AUD 0.73	-2.03%	AUD 0.74	AUD 0.76	AUD 0.71	310.55K
2026-09-15	AUD 0.74	-1.99%	AUD 0.75	AUD 0.76	AUD 0.73	521.83K
2026-09-14	AUD 0.75	0.00%	AUD 0.73	AUD 0.81	AUD 0.73	610.96K
2026-09-11	AUD 0.75	-3.21%	AUD 0.78	AUD 0.81	AUD 0.75	477.99K
2026-09-10	AUD 0.78	-3.70%	AUD 0.81	AUD 0.81	AUD 0.75	817.23K
2026-09-09	AUD 0.81	-1.22%	AUD 0.82	AUD 0.87	AUD 0.79	646.45K
2026-09-08	AUD 0.82	+9.33%	AUD 0.75	AUD 0.86	AUD 0.75	1.23M
2026-09-07	AUD 0.75	-6.25%	AUD 0.80	AUD 0.80	AUD 0.74	250.84K
2026-09-04	AUD 0.80	+9.59%	AUD 0.72	AUD 0.81	AUD 0.71	2.64M
2026-09-03	AUD 0.73	+12.31%	AUD 0.63	AUD 0.75	AUD 0.63	2.45M
2026-09-02	AUD 0.65	+4.84%	AUD 0.62	AUD 0.69	AUD 0.60	1.21M
2026-09-01	AUD 0.62	-1.59%	AUD 0.63	AUD 0.65	AUD 0.61	589.86K
2026-08-31	AUD 0.63	-5.26%	AUD 0.66	AUD 0.68	AUD 0.63	867.32K
2026-08-28	AUD 0.67	+2.31%	AUD 0.62	AUD 0.69	AUD 0.62	584.95K
2026-08-27	AUD 0.65	+1.56%	AUD 0.63	AUD 0.65	AUD 0.61	566.47K
2026-08-26	AUD 0.64	0.00%	AUD 0.63	AUD 0.65	AUD 0.62	327.29K
2026-08-25	AUD 0.64	+2.40%	AUD 0.62	AUD 0.64	AUD 0.60	162.28K
2026-08-24	AUD 0.63	-3.10%	AUD 0.64	AUD 0.65	AUD 0.61	406.84K
2026-08-21	AUD 0.64	-4.44%	AUD 0.68	AUD 0.69	AUD 0.64	216.55K
2026-08-20	AUD 0.68	+1.50%	AUD 0.65	AUD 0.71	AUD 0.65	1.33M
2026-08-19	AUD 0.67	-5.00%	AUD 0.69	AUD 0.69	AUD 0.63	1.12M
2026-08-18	AUD 0.70	-7.28%	AUD 0.74	AUD 0.74	AUD 0.69	730.01K
2026-08-17	AUD 0.75	-0.66%	AUD 0.74	AUD 0.77	AUD 0.71	550.61K
2026-08-14	AUD 0.76	+12.59%	AUD 0.69	AUD 0.76	AUD 0.68	1.04M
2026-08-13	AUD 0.68	-3.57%	AUD 0.71	AUD 0.76	AUD 0.68	1.24M
2026-08-12	AUD 0.70	+2.19%	AUD 0.68	AUD 0.73	AUD 0.67	526.27K
2026-08-11	AUD 0.69	+8.73%	AUD 0.62	AUD 0.73	AUD 0.61	1.17M
2026-08-10	AUD 0.63	-1.56%	AUD 0.62	AUD 0.64	AUD 0.60	466.30K
2026-08-07	AUD 0.64	-1.54%	AUD 0.67	AUD 0.67	AUD 0.59	1.36M
2026-08-06	AUD 0.65	+0.78%	AUD 0.65	AUD 0.67	AUD 0.58	1.27M
2026-08-05	AUD 0.64	+6.61%	AUD 0.63	AUD 0.66	AUD 0.61	1.99M
2026-08-04	AUD 0.61	+18.63%	AUD 0.54	AUD 0.63	AUD 0.54	2.92M
2026-08-03	AUD 0.51	-8.11%	AUD 0.58	AUD 0.59	AUD 0.49	3.01M
2026-07-31	AUD 0.56	+15.63%	AUD 0.50	AUD 0.56	AUD 0.48	4.46M
2026-07-30	AUD 0.48	+4.35%	AUD 0.46	AUD 0.50	AUD 0.43	6.79M
2026-07-29	AUD 0.46	-2.13%	AUD 0.48	AUD 0.51	AUD 0.46	2.59M
2026-07-28	AUD 0.47	-7.84%	AUD 0.47	AUD 0.50	AUD 0.46	886.10K
2026-07-27	AUD 0.51	+4.08%	AUD 0.53	AUD 0.53	AUD 0.48	593.22K
2026-07-24	AUD 0.49	-7.55%	AUD 0.54	AUD 0.56	AUD 0.47	1.83M
2026-07-23	AUD 0.53	-14.52%	AUD 0.61	AUD 0.62	AUD 0.53	818.02K
2026-07-22	AUD 0.62	+11.71%	AUD 0.54	AUD 0.63	AUD 0.52	2.36M
2026-07-21	AUD 0.56	-7.50%	AUD 0.58	AUD 0.62	AUD 0.55	1.46M
2026-07-20	AUD 0.60	-6.25%	AUD 0.63	AUD 0.64	AUD 0.60	1.44M
2026-07-17	AUD 0.64	-11.72%	AUD 0.69	AUD 0.71	AUD 0.63	1.88M
2026-07-16	AUD 0.73	-2.68%	AUD 0.74	AUD 0.75	AUD 0.71	346.06K
2026-07-15	AUD 0.75	+0.68%	AUD 0.74	AUD 0.76	AUD 0.72	901.40K
2026-07-14	AUD 0.74	-5.73%	AUD 0.77	AUD 0.79	AUD 0.71	783.42K
2026-07-13	AUD 0.79	-5.99%	AUD 0.80	AUD 0.81	AUD 0.77	1.10M
2026-07-10	AUD 0.83	-4.57%	AUD 0.89	AUD 0.90	AUD 0.82	514.71K
2026-07-09	AUD 0.88	+6.71%	AUD 0.81	AUD 0.90	AUD 0.80	1.21M
2026-07-08	AUD 0.82	-6.82%	AUD 0.87	AUD 0.88	AUD 0.80	1.73M
2026-07-07	AUD 0.88	-10.20%	AUD 0.97	AUD 0.98	AUD 0.88	1.01M
2026-07-06	AUD 0.98	-7.98%	AUD 1.06	AUD 1.06	AUD 0.94	496.30K
2026-07-03	AUD 1.07	-2.74%	AUD 1.05	AUD 1.08	AUD 1.04	1.30M
2026-07-02	AUD 1.10	+1.39%	AUD 1.07	AUD 1.10	AUD 0.96	1.34M
2026-07-01	AUD 1.08	-6.49%	AUD 1.18	AUD 1.19	AUD 1.05	2.06M
2026-06-30	AUD 1.15	+5.00%	AUD 1.20	AUD 1.26	AUD 1.06	1.97M
2026-06-29	AUD 1.10	+0.46%	AUD 1.10	AUD 1.14	AUD 1.05	847.39K
2026-06-26	AUD 1.10	-5.60%	AUD 1.16	AUD 1.21	AUD 1.06	985.27K
2026-06-25	AUD 1.16	+3.57%	AUD 1.13	AUD 1.17	AUD 1.07	1.40M
2026-06-24	AUD 1.12	+12.56%	AUD 0.95	AUD 1.13	AUD 0.95	1.05M
2026-06-23	AUD 1.00	-4.33%	AUD 1.07	AUD 1.08	AUD 0.94	1.74M
2026-06-22	AUD 1.04	0.00%	AUD 1.04	AUD 1.08	AUD 1.00	601.08K
2026-06-19	AUD 1.04	+5.05%	AUD 0.96	AUD 1.05	AUD 0.96	391.06K
2026-06-18	AUD 0.99	+5.32%	AUD 0.94	AUD 1.01	AUD 0.93	459.20K
2026-06-17	AUD 0.94	-1.57%	AUD 0.90	AUD 1.01	AUD 0.90	1.16M
2026-06-16	AUD 0.95	+24.03%	AUD 0.79	AUD 0.95	AUD 0.78	2.29M
2026-06-15	AUD 0.77	-1.28%	AUD 0.80	AUD 0.82	AUD 0.76	344.11K
2026-06-12	AUD 0.78	+3.31%	AUD 0.75	AUD 0.81	AUD 0.75	218.71K
2026-06-11	AUD 0.75	+0.67%	AUD 0.71	AUD 0.75	AUD 0.69	469.08K
2026-06-10	AUD 0.75	-1.32%	AUD 0.75	AUD 0.76	AUD 0.71	437.27K
2026-06-09	AUD 0.76	+2.01%	AUD 0.72	AUD 0.76	AUD 0.69	585.51K
2026-06-05	AUD 0.75	-3.25%	AUD 0.76	AUD 0.76	AUD 0.71	197.20K
2026-06-04	AUD 0.77	-5.52%	AUD 0.80	AUD 0.80	AUD 0.77	181.46K
2026-06-03	AUD 0.81	-4.12%	AUD 0.83	AUD 0.83	AUD 0.79	206.73K
2026-06-02	AUD 0.85	-1.16%	AUD 0.87	AUD 0.89	AUD 0.80	573.48K
2026-06-01	AUD 0.86	+7.50%	AUD 0.84	AUD 0.87	AUD 0.81	645.42K
2026-05-29	AUD 0.80	-1.23%	AUD 0.81	AUD 0.82	AUD 0.76	345.95K