Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-18 22:17:00 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FEA) FOREST ENTERPRISES AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for FEA    Basic Next Section


Company Details for (FEA) FOREST ENTERPRISES AUSTRALIA LIMITED

Listing CodeFEA
Listing NameFOREST ENTERPRISES AUSTRALIA LIMITED
GICS SectorMaterials
ISIN NameFOREST ENTERPRISES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000FEA4


Maximum Price date available .. Wednesday 18th July 2018
Latest price with VOLUME for FEA .. Wednesday 24th February 2010

FEA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for FEA    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (FEA) FOREST ENTERPRISES AUSTRALIA LIMITED
DateOpenHighLowCloseVolume
2010-08-310.0450.0450.0450.0450
2010-08-300.0450.0450.0450.0450
2010-08-270.0450.0450.0450.0450
2010-08-260.0450.0450.0450.0450
2010-08-250.0450.0450.0450.0450
2010-08-240.0450.0450.0450.0450
2010-08-230.0450.0450.0450.0450
2010-08-200.0450.0450.0450.0450
2010-08-190.0450.0450.0450.0450
2010-08-180.0450.0450.0450.0450
2010-08-170.0450.0450.0450.0450
2010-08-160.0450.0450.0450.0450
2010-08-130.0450.0450.0450.0450
2010-08-120.0450.0450.0450.0450
2010-08-110.0450.0450.0450.0450
2010-08-100.0450.0450.0450.0450
2010-08-090.0450.0450.0450.0450
2010-08-060.0450.0450.0450.0450
2010-08-050.0450.0450.0450.0450
2010-08-040.0450.0450.0450.0450
2010-08-030.0450.0450.0450.0450
2010-08-020.0450.0450.0450.0450
2010-07-300.0450.0450.0450.0450
2010-07-290.0450.0450.0450.0450
2010-07-280.0450.0450.0450.0450
2010-07-270.0450.0450.0450.0450
2010-07-260.0450.0450.0450.0450
2010-07-230.0450.0450.0450.0450
2010-07-220.0450.0450.0450.0450
2010-07-210.0450.0450.0450.0450
2010-07-200.0450.0450.0450.0450
2010-07-190.0450.0450.0450.0450
2010-07-160.0450.0450.0450.0450
2010-07-150.0450.0450.0450.0450
2010-07-140.0450.0450.0450.0450
2010-07-130.0450.0450.0450.0450
2010-07-120.0450.0450.0450.0450
2010-07-090.0450.0450.0450.0450
2010-07-080.0450.0450.0450.0450
2010-07-070.0450.0450.0450.0450
2010-07-060.0450.0450.0450.0450
2010-07-050.0450.0450.0450.0450
2010-07-020.0450.0450.0450.0450
2010-07-010.0450.0450.0450.0450
2010-06-300.0450.0450.0450.0450
2010-06-290.0450.0450.0450.0450
2010-06-280.0450.0450.0450.0450
2010-06-250.0450.0450.0450.0450
2010-06-240.0450.0450.0450.0450
2010-06-230.0450.0450.0450.0450
2010-06-220.0450.0450.0450.0450
2010-06-210.0450.0450.0450.0450
2010-06-180.0450.0450.0450.0450
2010-06-170.0450.0450.0450.0450
2010-06-160.0450.0450.0450.0450
2010-06-150.0450.0450.0450.0450
2010-06-110.0450.0450.0450.0450
2010-06-100.0450.0450.0450.0450
2010-06-090.0450.0450.0450.0450
2010-06-080.0450.0450.0450.0450
2010-06-070.0450.0450.0450.0450
2010-06-040.0450.0450.0450.0450
2010-06-030.0450.0450.0450.0450
2010-06-020.0450.0450.0450.0450
2010-06-010.0450.0450.0450.0450
2010-05-310.0450.0450.0450.0450
2010-05-280.0450.0450.0450.0450
2010-05-270.0450.0450.0450.0450
2010-05-260.0450.0450.0450.0450
2010-05-250.0450.0450.0450.0450
2010-05-240.0450.0450.0450.0450
2010-05-210.0450.0450.0450.0450
2010-05-200.0450.0450.0450.0450
2010-05-190.0450.0450.0450.0450
2010-05-180.0450.0450.0450.0450
2010-05-170.0450.0450.0450.0450
2010-05-140.0450.0450.0450.0450
2010-05-130.0450.0450.0450.0450
2010-05-120.0450.0450.0450.0450
2010-05-110.0450.0450.0450.0450
2010-05-100.0450.0450.0450.0450
2010-05-070.0450.0450.0450.0450
2010-05-060.0450.0450.0450.0450
2010-05-050.0450.0450.0450.0450
2010-05-040.0450.0450.0450.0450
2010-05-030.0450.0450.0450.0450
2010-04-300.0450.0450.0450.0450
2010-04-290.0450.0450.0450.0450
2010-04-280.0450.0450.0450.0450
2010-04-270.0450.0450.0450.0450
2010-04-230.0450.0450.0450.0450
2010-04-220.0450.0450.0450.0450
2010-04-210.0450.0450.0450.0450
2010-04-200.0450.0450.0450.0450
2010-04-190.0450.0450.0450.0450
2010-04-160.0450.0450.0450.0450
2010-04-150.0450.0450.0450.0450
2010-04-140.0450.0450.0450.0450
2010-04-130.0450.0450.0450.0450
2010-04-120.0450.0450.0450.0450
2010-04-090.0450.0450.0450.0450
2010-04-080.0450.0450.0450.0450
2010-04-070.0450.0450.0450.0450
2010-04-060.0450.0450.0450.0450
2010-04-010.0450.0450.0450.0450
2010-03-310.0450.0450.0450.0450
2010-03-300.0450.0450.0450.0450
2010-03-290.0450.0450.0450.0450
2010-03-260.0450.0450.0450.0450
2010-03-250.0450.0450.0450.0450
2010-03-240.0450.0450.0450.0450
2010-03-230.0450.0450.0450.0450
2010-03-220.0450.0450.0450.0450
2010-03-190.0450.0450.0450.0450
2010-03-180.0450.0450.0450.0450
2010-03-170.0450.0450.0450.0450
2010-03-160.0450.0450.0450.0450
2010-03-150.0450.0450.0450.0450
2010-03-120.0450.0450.0450.0450
2010-03-110.0450.0450.0450.0450
2010-03-100.0450.0450.0450.0450
2010-03-090.0450.0450.0450.0450
2010-03-080.0450.0450.0450.0450
2010-03-050.0450.0450.0450.0450
2010-03-040.0450.0450.0450.0450
2010-03-030.0450.0450.0450.0450
2010-03-020.0450.0450.0450.0450
2010-03-010.0450.0450.0450.0450
2010-02-260.0450.0450.0450.0450
2010-02-250.0450.0450.0450.0450
2010-02-240.046###0.0440.0451298488
2010-02-230.0530.0530.0430.046###
2010-02-220.057###0.0520.054###
2010-02-19######0.0570.057###
2010-02-18############677645
2010-02-170.0510.0590.0510.059887672
2010-02-160.047###0.047###480449
2010-02-150.0490.0490.0450.048###
2010-02-12######0.0470.049###
2010-02-110.0520.0520.049######
2010-02-100.0510.053###0.0531745673
2010-02-090.0530.0540.049###2080549
2010-02-080.0570.0570.0530.053###
2010-02-050.0560.0570.0540.057###
2010-02-040.0580.0590.0570.057799379
2010-02-03######0.0550.0551183552
2010-02-02############513756
2010-02-01###############
2010-01-29###############
2010-01-28############23852
2010-01-27###############
2010-01-25###############
2010-01-22############439654
2010-01-21############124544
2010-01-20############141321
2010-01-19###############
2010-01-18############587188
2010-01-15###0.071#########
2010-01-140.0710.072#########
2010-01-130.0710.0720.0710.071359347
2010-01-120.0720.0730.0720.072###
2010-01-110.0730.0740.0720.073971879
2010-01-080.0730.0740.0730.074266822
2010-01-070.0710.0730.0710.072383856
2010-01-060.0740.074###0.0721822781
2010-01-050.0720.0740.0710.074###
2010-01-040.0720.0750.0710.072###
2009-12-31###0.072#########
2009-12-30###0.071#########
2009-12-29###############
2009-12-24############322340
2009-12-23###############
2009-12-22###############
2009-12-21###############
2009-12-18###############
2009-12-17###############
2009-12-16###############
2009-12-15###0.071###0.071###
2009-12-14############496948
2009-12-11###############
2009-12-10###############
2009-12-090.0710.071######242044
2009-12-08###0.071###0.071###
2009-12-070.0730.073#########
2009-12-040.0710.074###0.0741600074
2009-12-030.0740.0740.0720.072403526
2009-12-020.0730.0750.0730.073560784
2009-12-010.0710.0730.0710.073###
2009-11-300.0710.072###0.072###
2009-11-270.0730.073###0.0721743926
2009-11-260.0740.0740.0730.073###
2009-11-250.0740.0740.0720.074###
2009-11-240.0750.0750.0740.074671347
2009-11-230.0760.0770.0750.075###
2009-11-200.0770.0770.0740.0751242147
2009-11-190.0770.0770.0750.0771440420
2009-11-180.0790.0790.0770.0771139123
2009-11-170.0790.0790.0780.079###
2009-11-160.0790.0790.0780.078###
2009-11-130.0790.0790.0780.078###
2009-11-12######0.0770.079###
2009-11-110.0790.0810.0790.081###
2009-11-100.0810.0820.078###1100825
2009-11-090.0810.0810.079###1146376
2009-11-06###0.081###0.081###
2009-11-050.078###0.077###3833358
2009-11-040.0760.0780.0760.077###
2009-11-030.0750.0760.0750.0761169259
2009-11-020.0760.0760.0720.0742528150
2009-10-300.0750.0770.0750.076###
2009-10-290.0750.0750.0740.074###
2009-10-280.0780.0780.0720.0753431348
2009-10-270.078###0.0770.0784393941
2009-10-26######0.078###2766441
2009-10-230.0820.0820.0780.0814336983
2009-10-220.0820.0830.0780.082###
2009-10-210.0890.0890.0850.085###
2009-10-20######0.089###824528
2009-10-190.086###0.0860.088###
2009-10-160.0880.0880.0860.086###
2009-10-150.088###0.0850.0881320685
2009-10-140.0850.0880.0830.088###
2009-10-130.0840.0850.0830.0851016353
2009-10-120.0840.085###0.0812631241
2009-10-090.0830.0840.0820.083###
2009-10-080.0780.0820.076######
2009-10-070.0790.0840.0780.0795057925
2009-10-06######0.0760.078###
2009-10-050.0880.088######1366477
2009-10-02######0.0860.0881355976
2009-10-01###############
2009-09-30############1148544
2009-09-29###############
2009-09-28############987321
2009-09-25###############
2009-09-24############4933686
2009-09-230.125#########1383972
2009-09-22############1244023
2009-09-21###############
2009-09-18#########0.1253911381
2009-09-17######0.1450.1553691770
2009-09-160.1750.20.155###3346553
2009-09-15############0
2009-09-14############0
2009-09-11############1359953
2009-09-10#########0.185915556
2009-09-090.21###0.21###149926
2009-09-080.230.23###0.21###
2009-09-070.230.230.220.225###
2009-09-04#########0.23###
2009-09-030.22###0.22###651851
2009-09-02###0.220.20.22269171
2009-09-01###0.240.210.22436580
2009-08-310.230.250.2250.24990673
2009-08-280.20.2250.20.225523648
2009-08-27###0.21#########
2009-08-26###0.21###0.2197355
2009-08-250.21######0.21246054
2009-08-240.185###0.1850.21650822
2009-08-21######0.1850.185186582
2009-08-20###0.20.185######
2009-08-19#########0.175272949
2009-08-18############203758
2009-08-17############105086
2009-08-14###############
2009-08-130.155###0.155###121453
2009-08-12###############
2009-08-11######0.1550.155###
2009-08-10###############
2009-08-07###0.155###0.155###
2009-08-06############282274
2009-08-050.1550.1550.1450.145619726
2009-08-04######0.1550.155###
2009-08-03######0.155######
2009-07-310.155###0.155######
2009-07-300.1550.155###0.15583089
2009-07-29######0.1550.155###
2009-07-28######0.155######
2009-07-27######0.1550.155100625
2009-07-24###############
2009-07-23###############
2009-07-22###############
2009-07-21#########0.155103384
2009-07-20#########0.155###
2009-07-17###############
2009-07-16###0.175######343683
2009-07-15######0.155###175873
2009-07-14######0.145###291586
2009-07-13#########0.145###
2009-07-10######0.1550.155###
2009-07-09######0.155###210849
2009-07-08######0.145###479451
2009-07-07######0.1450.145###
2009-07-060.1450.155###0.1451311088
2009-07-03###0.155#########
2009-07-02#########0.125###
2009-07-01###0.1450.1250.1251169343
2009-06-300.145#########1908450
2009-06-290.155######0.145###
2009-06-260.1450.145###0.145###
2009-06-250.1450.1450.1450.145###
2009-06-240.1450.145###0.145221445
2009-06-230.145###0.1450.145743827
2009-06-22############407850
2009-06-190.1450.155#########
2009-06-180.145###0.1450.145###
2009-06-17#########0.145###
2009-06-16######0.1450.145###
2009-06-150.155###0.1450.145###
2009-06-12######0.1550.155###
2009-06-110.1550.1550.1550.15588044
2009-06-10######0.1550.155505850
2009-06-090.155###0.1550.155###
2009-06-050.155############
2009-06-04###############
2009-06-03######0.155######
2009-06-020.155###0.1550.155257225
2009-06-010.155###0.145######
2009-05-290.155###0.155###137951
2009-05-280.155######0.155###
2009-05-27######0.1550.155###
2009-05-26############477959
2009-05-25###############
2009-05-22############267749
2009-05-21######0.155###351022
2009-05-20###0.175#########
2009-05-19############241650
2009-05-180.20.2######552183
2009-05-150.20.20.20.2###
2009-05-14###0.21###0.21###
2009-05-130.20.210.20.2###
2009-05-12###############
2009-05-11###############
2009-05-080.185############
2009-05-07#########0.18546250
2009-05-060.185###0.185######
2009-05-05###0.185###0.185###
2009-05-04###0.185###0.185###
2009-05-01###0.185###0.185###
2009-04-300.1850.185######962120
2009-04-29###0.185###0.185107557
2009-04-280.175###0.1750.175###
2009-04-270.1750.175######118625
2009-04-24######0.1550.175###
2009-04-23############261246
2009-04-22######0.1850.185223375
2009-04-21###############
2009-04-20######0.185######
2009-04-170.185###0.1850.185###
2009-04-16###############
2009-04-15######0.1850.185###
2009-04-14###############
2009-04-09###0.185###0.18573926
2009-04-08############169550
2009-04-07######0.1850.185102850
2009-04-06###############
2009-04-03###0.2#########
2009-04-02###0.185#########
2009-04-01############2759
2009-03-31######0.1850.185###
2009-03-300.1850.1850.1850.18560340
2009-03-270.185###0.185######
2009-03-26######0.1850.185109450
2009-03-25###############
2009-03-240.1850.1850.1850.1850
2009-03-230.20.20.1850.185###
2009-03-200.20.2250.20.2###
2009-03-190.20.20.20.2###
2009-03-18######0.20.2###
2009-03-17###############
2009-03-16######0.1750.175103275
2009-03-130.1850.1850.1850.185###
2009-03-120.1850.1850.1850.1850
2009-03-110.1850.1850.1850.185###
2009-03-100.1850.1850.1850.185###
2009-03-090.1850.1850.1850.185###
2009-03-06############0
2009-03-05############39582
2009-03-04############60220
2009-03-03############422949
2009-03-020.20.2#########
2009-02-27###0.2###0.2167840
2009-02-26###0.2###0.212321
2009-02-250.185###0.185######
2009-02-240.1850.185#########
2009-02-230.1850.1850.1850.185###
2009-02-20######0.155######
2009-02-19######0.155######
2009-02-18###############
2009-02-17############704488
2009-02-16###############
2009-02-13###############
2009-02-120.2############
2009-02-11###0.2###0.2###
2009-02-10############53859
2009-02-090.220.230.20.23###
2009-02-060.240.24#########
2009-02-05###0.240.230.24110183
2009-02-040.240.24######6858
2009-02-030.250.250.240.2448225
2009-02-020.250.280.250.25204620
2009-01-300.2550.2550.250.25170920
2009-01-290.2550.260.2550.255###
2009-01-280.270.2750.2550.255###
2009-01-270.275###0.270.27###
2009-01-230.280.3250.2750.27536754
2009-01-220.2750.2750.2750.275###
2009-01-21######0.280.28163845
2009-01-20############53423
2009-01-19###############
2009-01-16############19748
2009-01-15############7589
2009-01-14###############
2009-01-13############22941
2009-01-12###############
2009-01-09###############
2009-01-08###############
2009-01-07############91687
2009-01-06###############
2009-01-050.285###0.285######
2009-01-020.2750.290.2750.29###
2008-12-310.2750.2750.2750.275###
2008-12-300.2750.2750.2750.275###
2008-12-290.2750.275#########
2008-12-240.250.2750.250.275###
2008-12-230.270.290.2450.245###
2008-12-220.280.280.240.24###
2008-12-190.270.270.270.2719128
2008-12-180.270.280.270.27###
2008-12-170.250.2550.240.245###
2008-12-160.260.270.230.24###
2008-12-150.260.260.230.24108823
2008-12-120.260.260.240.25326978
2008-12-110.29###0.280.28###
2008-12-10#########0.28###
2008-12-09###############
2008-12-08###0.345###0.345###
2008-12-05###############
2008-12-04###############
2008-12-03###############
2008-12-02############57480
2008-12-01###############
2008-11-28###############
2008-11-27############342725
2008-11-26###############
2008-11-25############147525
2008-11-24###############
2008-11-21############83371
2008-11-20###############
2008-11-19############41750
2008-11-18###############
2008-11-17############520488
2008-11-14###############
2008-11-130.40.4#########
2008-11-12###0.4######350546
2008-11-110.375#########43555
2008-11-10############0
2008-11-07###############
2008-11-06###############
2008-11-050.410.410.40.41344870
2008-11-04###0.41#########
2008-11-03###0.4250.4######
2008-10-31############72845
2008-10-30############1250
2008-10-290.4###0.4######
2008-10-28#########0.460247
2008-10-27###0.4#########
2008-10-240.40.40.40.437087
2008-10-23############984073
2008-10-220.40.40.3850.4304826
2008-10-21###0.420.40.4###
2008-10-200.4#########154621
2008-10-170.40.40.40.415440
2008-10-160.40.4###0.4242424
2008-10-15#########0.4###
2008-10-140.42###0.4######
2008-10-130.40.410.3750.41219383
2008-10-10#########0.4292472
2008-10-09###0.4250.410.425###
2008-10-080.430.43###0.42###
2008-10-070.450.45###0.44###
2008-10-060.455###0.455######
2008-10-03###0.455###0.455###
2008-10-020.470.470.4550.45542342
2008-10-010.450.470.450.47###
2008-09-300.460.470.410.47###
2008-09-290.440.450.440.45###
2008-09-260.450.450.440.44114250
2008-09-250.450.450.450.45###
2008-09-240.440.450.440.45163323
2008-09-230.450.460.430.43464476
2008-09-220.4550.4550.430.44125421
2008-09-190.450.460.450.455195183
2008-09-180.470.470.450.45186471
2008-09-170.4850.4850.4850.48514582
2008-09-160.5###0.475###21840
2008-09-150.520.53###0.5384240
2008-09-120.530.53#########
2008-09-110.520.530.520.53###
2008-09-100.520.52#########
2008-09-090.5250.525#########
2008-09-080.530.530.530.53###
2008-09-050.53###0.525######
2008-09-040.5250.5250.5250.525###
2008-09-030.530.530.520.525###
2008-09-020.5250.5250.5250.525###
2008-09-010.530.530.5250.5346529
2008-08-29###0.540.530.53###
2008-08-280.53###0.52######
2008-08-270.53###0.53######
2008-08-26###############
2008-08-25###0.540.520.52###
2008-08-22######0.52######
2008-08-21######0.520.52###
2008-08-200.520.520.520.52###
2008-08-190.53###0.52###136253
2008-08-180.53###0.53###165082
2008-08-150.530.5450.530.53128045
2008-08-14###0.51###0.51###
2008-08-130.49###0.49###5187
2008-08-12######0.49###12276281
2008-08-110.485###0.485###496345
2008-08-080.490.490.490.49###
2008-08-070.490.490.490.497650
2008-08-060.4850.4850.480.48###
2008-08-050.4850.50.4850.5###
2008-08-040.50.50.490.5108040
2008-08-01###############
2008-07-310.490.490.480.48###
2008-07-300.49###0.49######
2008-07-29######0.490.49###
2008-07-28###0.51#########
2008-07-250.480.4850.480.485###
2008-07-240.4750.480.4550.455###
2008-07-230.4850.4850.4850.485###
2008-07-220.460.480.440.48###
2008-07-210.450.4750.450.475###
2008-07-180.470.470.460.46###
2008-07-170.4550.480.4550.48###
2008-07-160.450.450.440.45###
2008-07-150.4850.4850.440.48580954
2008-07-14######0.470.485###
2008-07-110.460.50.460.5###
2008-07-10###0.475###0.475###
2008-07-090.46###0.455###50522
2008-07-080.5############
2008-07-07######0.50.5###
2008-07-04###0.5######3349221
2008-07-03######0.49######
2008-07-020.50.5#########
2008-07-010.490.50.49###393579
2008-06-300.480.50.480.5###
2008-06-270.4750.50.475###218055
2008-06-260.450.50.450.5###
2008-06-25###0.4250.41###67985
2008-06-240.43###0.42######
2008-06-230.420.430.3850.43481757
2008-06-20###0.445###0.41832454
2008-06-190.4450.450.430.43201672
2008-06-180.480.480.440.45###
2008-06-170.480.490.480.4885983
2008-06-160.4850.4850.4550.48112354
2008-06-130.50.50.460.49###
2008-06-12######0.50.5###
2008-06-110.50.50.50.5###
2008-06-100.510.510.50.5###
2008-06-060.510.510.510.510
2008-06-05###0.51###0.51###
2008-06-040.50.50.50.5###
2008-06-030.50.510.50.577952
2008-06-02######0.50.5###
2008-05-300.5250.530.520.52###
2008-05-290.50.520.5######
2008-05-280.50.525###0.5360182
2008-05-27######0.50.5###
2008-05-26###############
2008-05-230.5250.5250.520.52133750
2008-05-22######0.525######
2008-05-210.540.54#########
2008-05-20###0.54###0.54###
2008-05-19###0.54###0.5469250
2008-05-16############21250
2008-05-150.520.540.520.54###
2008-05-140.540.540.520.53###
2008-05-130.540.540.540.54###
2008-05-120.530.530.530.53###
2008-05-090.530.530.530.5325625
2008-05-080.530.540.520.54593750
2008-05-070.540.540.540.54###
2008-05-060.530.530.520.52###
2008-05-050.540.540.530.536971
2008-05-020.530.540.530.54###
2008-05-010.530.540.520.5499625
2008-04-300.540.540.540.54###
2008-04-290.540.540.530.5454671
2008-04-280.540.54###0.54###
2008-04-24###0.540.5250.541034187
2008-04-230.540.54#########
2008-04-220.540.54###0.54###
2008-04-210.525###0.525###28170


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-18 22:17:00 thru 2018-07-18 22:17:00 GMT for 0 secs.
Page length category 2 - Current - 0, 00000