ASX · FGH · stock
Foresta Group Holding Limited (FGH) stock price history
Every ASX trading session of Foresta Group Holding Limited from Jan 4, 1999 to Sep 28, 2026: 7,062 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGH adjusted close, 1999 to 2026
- A$9.13
- All time high, 1999
- A$0.0490
- 52 week high, A$0.0070 low
- 7,062
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
FGH key facts
- Foresta Group Holding Limited (FGH) closed at A$0.0080 on Sep 28, 2026 on ASX.
- FGH's all time high close is A$9.13, set on Jan 7, 1999; its all time low close is A$0.0030 on Aug 28, 2024.
- FGH's 52 week range is A$0.0070 to A$0.0490.
- FGH returned -65.2% over the year to Sep 28, 2026 and -90.0% over five years.
- Over ten years FGH returned -95%, -26.5% a year compounded.
- FGH's deepest drawdown was -100.0% from Jan 11, 1999 to Aug 28, 2024.
- DataCedar holds 7,062 daily sessions of FGH history from Jan 4, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FGH price chart, 1999 to 2026
FGH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -33.3% |
| 6 months | -60.0% |
| Year to date | -79.5% |
| 1 year | -65.2% |
| 3 years | -50.0% |
| 5 years | -90.0% |
| 10 years | -95.4% |
| Since Jan 4, 1999 | -99.9% |
| Compound annual growth, 27.7 years | -21.5% |
FGH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$9.13 on Jan 7, 1999
- All time low close
- A$0.0030 on Aug 28, 2024
- 52 week high
- A$0.0490 on Oct 2, 2025
- 52 week low
- A$0.0070 on Jun 30, 2026
- Deepest drawdown
- -100.0% from Jan 11, 1999 to Aug 28, 2024, not yet recovered
- Best single session
- +107.1% on Apr 5, 2000
- Worst single session
- -70.9% on Jul 21, 2022
- Volatility, 1 year annualised
- 112.1%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2025, +387%
- Worst calendar year
- 2000, -85%
FGH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 4, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0400 | A$0.0400 | A$0.0070 | A$0.0080 | -79.5% | 87.2M | 188 |
| 2025 | A$0.0090 | A$0.0490 | A$0.0050 | A$0.0390 | +387.5% | 426.5M | 253 |
| 2024 | A$0.0140 | A$0.0170 | A$0.0030 | A$0.0080 | -42.9% | 442.9M | 254 |
| 2023 | A$0.0200 | A$0.0270 | A$0.0100 | A$0.0140 | -30.0% | 220.2M | 252 |
| 2022 | A$0.0790 | A$0.0790 | A$0.0095 | A$0.0200 | -74.7% | 259.4M | 251 |
| 2021 | A$0.0430 | A$0.1250 | A$0.0400 | A$0.0790 | +79.5% | 208M | 254 |
| 2020 | A$0.0341 | A$0.0520 | A$0.0176 | A$0.0440 | +29.0% | 59M | 255 |
| 2019 | A$0.0646 | A$0.0727 | A$0.0247 | A$0.0341 | -47.2% | 33.1M | 253 |
| 2018 | A$0.1327 | A$0.1327 | A$0.0462 | A$0.0646 | -51.3% | 30.9M | 253 |
| 2017 | A$0.1731 | A$0.1962 | A$0.0866 | A$0.1327 | -23.3% | 34.5M | 252 |
| 2016 | A$0.1789 | A$0.2193 | A$0.1154 | A$0.1731 | -3.2% | 18.3M | 253 |
| 2015 | A$0.1443 | A$0.2539 | A$0.1385 | A$0.1789 | +34.8% | 17.3M | 255 |
| 2014 | A$0.0508 | A$0.2654 | A$0.0427 | A$0.1327 | +161.4% | 15.9M | 253 |
| 2013 | A$0.0585 | A$0.0679 | A$0.0386 | A$0.0508 | -8.2% | 2.9M | 253 |
| 2012 | A$0.0653 | A$0.0783 | A$0.0313 | A$0.0553 | -15.2% | 1.8M | 253 |
| 2011 | A$0.1262 | A$0.1305 | A$0.0609 | A$0.0653 | -40.0% | 2.1M | 248 |
| 2010 | A$0.2212 | A$0.3133 | A$0.1044 | A$0.1088 | -43.2% | 1.2M | 253 |
| 2009 | A$0.2212 | A$0.3133 | A$0.1361 | A$0.1914 | -13.5% | 828.8K | 254 |
| 2008 | A$0.2959 | A$0.3306 | A$0.1702 | A$0.2212 | -9.2% | 1.5M | 254 |
| 2007 | A$0.4254 | A$0.6637 | A$0.2382 | A$0.2437 | -40.3% | 2.7M | 253 |
| 2006 | A$0.6090 | A$0.9700 | A$0.3233 | A$0.4084 | -32.9% | 1.9M | 252 |
| 2005 | A$0.5956 | A$0.9359 | A$0.3914 | A$0.6090 | +2.3% | 1.2M | 252 |
| 2004 | A$0.8527 | A$0.8701 | A$0.3403 | A$0.5956 | -28.7% | 685.1K | 261 |
| 2003 | A$0.6765 | A$0.9736 | A$0.5275 | A$0.8354 | +17.1% | 710K | 261 |
| 2002 | A$0.6600 | A$1.18 | A$0.4950 | A$0.7135 | +8.1% | 365.6K | 261 |
| 2001 | A$0.9901 | A$1.16 | A$0.4455 | A$0.6600 | -33.3% | 337.7K | 261 |
| 2000 | A$6.39 | A$7.98 | A$0.6765 | A$0.9901 | -84.5% | 415.6K | 261 |
| 1999 | A$9.78 | A$9.78 | A$4.56 | A$6.39 | n/a | 159.3K | 259 |
FGH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0080 | -11.1% |
| August 2026 | A$0.0090 | -10.0% |
| July 2026 | A$0.0100 | +11.1% |
| June 2026 | A$0.0090 | -40.0% |
| May 2026 | A$0.0150 | -25.0% |
| April 2026 | A$0.0200 | -9.1% |
| March 2026 | A$0.0220 | -4.3% |
| February 2026 | A$0.0230 | -34.3% |
| January 2026 | A$0.0350 | -10.3% |
| December 2025 | A$0.0390 | +14.7% |
| November 2025 | A$0.0340 | 0.0% |
| October 2025 | A$0.0340 | +13.3% |
About the FGH data
Daily bars. 7,062 sessions from Jan 4, 1999 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FGH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FGH share price history
