Forager Australian Shares Fund (FOR.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 12:19PM AEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 38,413 |
| May 03, 2024 | 1.5150 | 1.5200 | 1.5150 | 1.5150 | 1.5150 | 36,084 |
| May 02, 2024 | 1.5100 | 1.5250 | 1.5100 | 1.5150 | 1.5150 | 17,812 |
| May 01, 2024 | 1.5150 | 1.5150 | 1.5100 | 1.5100 | 1.5100 | 16,910 |
| Apr 30, 2024 | 1.5000 | 1.5250 | 1.5000 | 1.5250 | 1.5250 | 58,079 |
| Apr 29, 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 48,238 |
| Apr 26, 2024 | 1.4800 | 1.4900 | 1.4750 | 1.4750 | 1.4750 | 88,009 |
| Apr 24, 2024 | 1.4850 | 1.4850 | 1.4750 | 1.4800 | 1.4800 | 86,678 |
| Apr 23, 2024 | 1.4800 | 1.4850 | 1.4800 | 1.4800 | 1.4800 | 44,941 |
| Apr 22, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 112,408 |
| Apr 19, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 12,952 |
| Apr 18, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 350 |
| Apr 17, 2024 | 1.4700 | 1.4750 | 1.4700 | 1.4750 | 1.4750 | 11,728 |
| Apr 16, 2024 | 1.4700 | 1.4850 | 1.4700 | 1.4750 | 1.4750 | 50,302 |
| Apr 15, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 83,248 |
| Apr 12, 2024 | 1.4750 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 150,489 |
| Apr 11, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 150,155 |
| Apr 10, 2024 | 1.4750 | 1.4850 | 1.4700 | 1.4850 | 1.4850 | 344,819 |
| Apr 09, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 208,017 |
| Apr 08, 2024 | 1.4750 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 127,658 |
| Apr 05, 2024 | 1.4700 | 1.4850 | 1.4650 | 1.4700 | 1.4700 | 514,263 |
| Apr 04, 2024 | 1.4350 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 80,701 |
| Apr 03, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 10,870 |
| Apr 02, 2024 | 1.4400 | 1.4450 | 1.4350 | 1.4350 | 1.4350 | 36,090 |
| Mar 28, 2024 | 1.4350 | 1.4450 | 1.4300 | 1.4450 | 1.4450 | 99,935 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,300 |
| Mar 25, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 2,000 |
| Mar 22, 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4250 | 1.4250 | 37,606 |
| Mar 21, 2024 | 1.4350 | 1.4400 | 1.4250 | 1.4250 | 1.4250 | 72,150 |
| Mar 20, 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 57,966 |
| Mar 19, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 50,069 |
| Mar 18, 2024 | 1.4300 | 1.4350 | 1.4300 | 1.4350 | 1.4350 | 17,367 |
| Mar 15, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 40,000 |
| Mar 14, 2024 | 1.4350 | 1.4350 | 1.4250 | 1.4250 | 1.4250 | 34,692 |
| Mar 13, 2024 | 1.4350 | 1.4350 | 1.4200 | 1.4200 | 1.4200 | 81,524 |
| Mar 12, 2024 | 1.4250 | 1.4350 | 1.4200 | 1.4350 | 1.4350 | 56,467 |
| Mar 11, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 13,433 |
| Mar 08, 2024 | 1.4250 | 1.4300 | 1.4250 | 1.4300 | 1.4300 | 47,383 |
| Mar 07, 2024 | 1.4150 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 27,508 |
| Mar 06, 2024 | 1.4120 | 1.4250 | 1.4120 | 1.4200 | 1.4200 | 54,469 |
| Mar 05, 2024 | 1.4400 | 1.4400 | 1.4150 | 1.4150 | 1.4150 | 28,384 |
| Mar 04, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 18,500 |
| Mar 01, 2024 | 1.4250 | 1.4500 | 1.4250 | 1.4350 | 1.4350 | 22,655 |
| Feb 29, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 10,071 |
| Feb 28, 2024 | 1.4200 | 1.4300 | 1.4150 | 1.4150 | 1.4150 | 85,446 |
| Feb 27, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4150 | 1.4150 | 56,860 |
| Feb 26, 2024 | 1.4150 | 1.4200 | 1.4150 | 1.4150 | 1.4150 | 84,346 |
| Feb 23, 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 39,449 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 25,198 |
| Feb 20, 2024 | 1.3950 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 31,857 |
| Feb 19, 2024 | 1.4100 | 1.4100 | 1.4050 | 1.4050 | 1.4050 | 34,986 |
| Feb 16, 2024 | 1.4200 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 59,500 |
| Feb 15, 2024 | 1.4050 | 1.4150 | 1.4050 | 1.4150 | 1.4150 | 43,165 |
| Feb 14, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 25,998 |
| Feb 13, 2024 | 1.4050 | 1.4150 | 1.4050 | 1.4100 | 1.4100 | 59,828 |
| Feb 12, 2024 | 1.3900 | 1.4050 | 1.3900 | 1.4050 | 1.4050 | 14 |
| Feb 09, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 31,328 |
| Feb 08, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 95,949 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,000 |
| Feb 05, 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 5,290 |
| Feb 02, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 67,953 |
| Feb 01, 2024 | 1.4050 | 1.4050 | 1.3800 | 1.3800 | 1.3800 | 24,210 |
| Jan 31, 2024 | 1.4000 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 53,898 |
| Jan 30, 2024 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.4000 | 69,081 |
| Jan 29, 2024 | 1.3950 | 1.4100 | 1.3950 | 1.4100 | 1.4100 | 50,671 |
| Jan 25, 2024 | 1.3800 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 26,000 |
| Jan 24, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 30,130 |
| Jan 23, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,735 |
| Jan 22, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 58,380 |
| Jan 19, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 10,120 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 83,317 |
| Jan 16, 2024 | 1.4050 | 1.4050 | 1.3950 | 1.3950 | 1.3950 | 18,130 |
| Jan 15, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 7,117 |
| Jan 12, 2024 | 1.4000 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 16,285 |
| Jan 11, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 31,129 |
| Jan 10, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 7,833 |
| Jan 09, 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3900 | 1.3900 | 57,861 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 101,221 |
| Jan 03, 2024 | 1.4000 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 48,038 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 1.4400 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 11,000 |
| Dec 28, 2023 | 1.4350 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 32,539 |
| Dec 28, 2023 | 0.03 Dividend | |||||
| Dec 27, 2023 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.3700 | 5,817 |
| Dec 22, 2023 | 1.3700 | 1.4550 | 1.3700 | 1.4550 | 1.4238 | 80,060 |
| Dec 21, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3406 | 95,292 |
| Dec 20, 2023 | 1.3450 | 1.3550 | 1.3450 | 1.3550 | 1.3260 | 32,926 |
| Dec 19, 2023 | 1.3350 | 1.3400 | 1.3250 | 1.3350 | 1.3064 | 143,852 |
| Dec 18, 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3350 | 1.3064 | 52,168 |
| Dec 15, 2023 | 1.3450 | 1.3450 | 1.3300 | 1.3300 | 1.3015 | 69,226 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | 1.3100 | 1.3150 | 1.3000 | 1.3150 | 1.2868 | 73,980 |
| Dec 12, 2023 | 1.3200 | 1.3200 | 1.2950 | 1.2950 | 1.2672 | 93,629 |
| Dec 11, 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2917 | 33,565 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.