S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Forager Australian Shares Fund (FOR)
Forager Australian Shares Fund (FOR) Historical

FOR Forager Australian Shares Fund

1.53

0.00 (0.00%)

May 08 2024 - Closed

Delayed by 20 minutes

FOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	1.52	0.00	0.00%	1.515	1.53	1.515	70,244
May 07 2024	1.52	0.01	0.33%	1.515	1.52	1.515	16,168
May 06 2024	1.515	0.00	0.00%	1.52	1.52	1.51	57,413
May 03 2024	1.515	0.00	0.00%	1.515	1.52	1.515	36,084
May 02 2024	1.515	0.00	0.33%	1.51	1.525	1.51	17,812
May 01 2024	1.51	-0.02	-0.98%	1.515	1.515	1.51	16,910
Apr 30 2024	1.525	0.01	0.99%	1.50	1.525	1.50	58,079
Apr 29 2024	1.51	0.03	2.37%	1.49	1.51	1.49	48,238
Apr 26 2024	1.475	-0.01	-0.34%	1.48	1.49	1.475	88,009
Apr 24 2024	1.48	0.00	0.00%	1.485	1.485	1.475	86,678
Apr 23 2024	1.48	0.01	0.68%	1.48	1.485	1.48	44,941
Apr 22 2024	1.47	0.00	0.00%	1.48	1.48	1.47	112,408
Apr 19 2024	1.47	-0.01	-0.34%	1.47	1.47	1.47	12,952
Apr 18 2024	1.475	0.00	0.00%	1.475	1.475	1.475	350
Apr 17 2024	1.475	0.00	0.00%	1.47	1.475	1.47	11,728
Apr 16 2024	1.475	-0.01	-0.34%	1.47	1.485	1.47	50,302
Apr 15 2024	1.48	0.00	0.00%	1.47	1.48	1.47	83,248
Apr 12 2024	1.48	0.01	0.68%	1.475	1.48	1.47	150,489
Apr 11 2024	1.47	-0.02	-1.01%	1.48	1.48	1.47	150,155
Apr 10 2024	1.485	0.02	1.02%	1.475	1.485	1.47	344,819
Apr 09 2024	1.47	-0.01	-0.34%	1.47	1.48	1.47	208,017
Apr 08 2024	1.475	0.00	0.00%	1.475	1.475	1.475	0.00
Apr 05 2024	1.475	0.04	2.43%	1.47	1.485	1.465	514,263
Apr 04 2024	1.44	0.00	0.35%	1.435	1.44	1.435	80,701
Apr 03 2024	1.435	0.00	0.00%	1.435	1.435	1.435	10,870
Apr 02 2024	1.435	-0.01	-0.69%	1.44	1.445	1.435	36,090
Mar 28 2024	1.445	0.02	1.05%	1.435	1.445	1.43	99,935
Mar 27 2024	1.43	0.00	0.00%	1.43	1.43	1.43	0.00
Mar 26 2024	1.43	0.00	0.00%	1.43	1.43	1.43	1,300
Mar 25 2024	1.43	0.00	0.35%	1.43	1.43	1.43	2,000
Mar 22 2024	1.425	0.00	0.00%	1.42	1.425	1.42	37,606
Mar 21 2024	1.425	0.01	0.35%	1.435	1.44	1.425	72,150
Mar 20 2024	1.42	-0.01	-0.35%	1.42	1.425	1.42	57,966
Mar 19 2024	1.425	-0.01	-0.70%	1.425	1.425	1.425	50,069
Mar 18 2024	1.435	0.01	0.70%	1.43	1.435	1.43	17,367
Mar 15 2024	1.425	0.00	0.00%	1.425	1.425	1.425	40,000
Mar 14 2024	1.425	0.01	0.35%	1.435	1.435	1.425	34,692
Mar 13 2024	1.42	-0.02	-1.05%	1.435	1.435	1.42	81,524
Mar 12 2024	1.435	0.01	0.35%	1.425	1.435	1.42	56,467
Mar 11 2024	1.43	0.00	0.00%	1.43	1.43	1.43	13,433
Mar 07 2024	1.43	0.01	0.70%	1.425	1.43	1.425	47,383
Mar 06 2024	1.42	0.00	0.00%	1.415	1.42	1.415	27,508
Mar 05 2024	1.42	0.00	0.35%	1.4125	1.425	1.4125	54,469
Mar 04 2024	1.415	-0.02	-1.39%	1.44	1.44	1.415	28,384
Mar 03 2024	1.435	0.00	0.00%	1.435	1.435	1.435	18,500
Feb 29 2024	1.435	0.01	0.35%	1.425	1.45	1.425	22,655
Feb 28 2024	1.43	0.01	1.06%	1.43	1.43	1.43	10,071
Feb 27 2024	1.415	0.00	0.00%	1.42	1.43	1.415	85,446
Feb 26 2024	1.415	0.00	0.00%	1.42	1.42	1.41	56,860
Feb 25 2024	1.415	0.00	0.00%	1.415	1.42	1.415	84,346
Feb 22 2024	1.415	0.00	0.00%	1.415	1.415	1.41	39,449
Feb 21 2024	1.415	0.00	0.00%	1.415	1.415	1.415	0.00
Feb 20 2024	1.415	0.01	0.71%	1.415	1.415	1.415	25,198
Feb 19 2024	1.405	0.00	0.00%	1.395	1.405	1.395	31,857
Feb 18 2024	1.405	-0.02	-1.06%	1.41	1.41	1.405	34,986
Feb 15 2024	1.42	0.00	0.35%	1.42	1.42	1.415	59,500
Feb 14 2024	1.415	0.01	0.35%	1.405	1.415	1.405	43,165
Feb 13 2024	1.41	0.00	0.00%	1.41	1.41	1.41	25,998
Feb 12 2024	1.41	0.00	0.36%	1.405	1.415	1.405	59,828
Feb 11 2024	1.405	0.02	1.08%	1.39	1.405	1.39	14
Feb 08 2024	1.39	0.00	0.00%	1.39	1.39	1.39	31,328

Forager Australian

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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