FOR

Forager Australian Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Forager Australian Shares Fund FOR Australian Stock Exchange Ordinary Share AU000000FOR7 Units
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.635 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.635
more quote information »

FOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.601.6451.591.6141,7540.0352.19%
1 Month1.4151.6451.4151.5253,0020.2215.55%
3 Months1.381.6451.301.4280,3300.25518.48%
6 Months1.281.6451.241.4061,2910.35527.73%
1 Year0.7651.6450.7351.1663,1620.87113.73%
3 Years1.9252.130.501.2262,943-0.29-15.06%
5 Years1.812.140.501.3854,378-0.175-9.67%

FOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 1.635 -0.01 -0.3% 1.645 1.645 1.62 18,182
Apr 21 2021 1.64 0.01 0.61% 1.635 1.645 1.61 31,739
Apr 20 2021 1.63 0.04 2.52% 1.62 1.645 1.62 33,170
Apr 19 2021 1.59 -0.01 -0.63% 1.60 1.60 1.59 36,906
Apr 16 2021 1.60 0.01 0.63% 1.60 1.61 1.59 68,176
Apr 15 2021 1.59 -0.01 -0.31% 1.60 1.60 1.59 38,777
Apr 14 2021 1.595 0.00 0.0% 1.60 1.60 1.595 36,356
Apr 13 2021 1.595 0.08 4.93% 1.57 1.61 1.57 70,538
Apr 12 2021 1.52 0.03 2.01% 1.50 1.52 1.49 86,005
Apr 09 2021 1.49 0.00 0.34% 1.485 1.49 1.485 56,547
Apr 08 2021 1.485 -0.01 -0.34% 1.48 1.485 1.48 100,700
Apr 07 2021 1.49 0.03 2.05% 1.48 1.49 1.48 24,854
Apr 06 2021 1.46 -0.02 -1.02% 1.48 1.48 1.46 43,389
Apr 01 2021 1.475 0.00 0.0% 1.47 1.475 1.465 29,231
Mar 31 2021 1.475 0.01 0.68% 1.465 1.48 1.46 44,437
Mar 30 2021 1.465 0.02 1.03% 1.46 1.465 1.46 53,184
Mar 29 2021 1.45 0.02 1.4% 1.44 1.45 1.44 150,925
Mar 26 2021 1.43 0.01 1.06% 1.415 1.43 1.415 31,597
Mar 25 2021 1.415 -0.02 -1.05% 1.415 1.415 1.415 17,513
Mar 24 2021 1.43 -0.01 -0.69% 1.42 1.44 1.42 88,223
Mar 23 2021 1.44 0.04 2.86% 1.44 1.44 1.44 39,620
See More Historical Prices ยป
Your Recent History
ASX
FOR
Forager Au..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210423 01:24:06