ASX Code:       Code Lookup
 

(FTE) FORTE ENERGY NL

ORDINARY FULLY PAID

17 Apr 2014 15:34 Delayed add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$0.0070 $0.0000 0.0% 0.0070 0.0070 133,000
Bid Ask # Bid # Ask Low Value
0.0070 0.0100 N/A N/A 0.0070 931
 
Summary
Charts
Dividend details
News
Company Announcements
1 Year price history
Related Securities
Course of sales
Summary
download price history
Date Open High Low Close Volume Cumulative
Dilution Factor
17-Apr-2014 0.0070 0.0070 0.0070 0.0070 133,000 0
16-Apr-2014 0.0060 0.0070 0.0060 0.0070 24,000 1
15-Apr-2014 0.0060 0.0060 0.0060 0.0060 16,050 1
14-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
11-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
10-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
09-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
08-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
07-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
04-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
03-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
02-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
01-Apr-2014 0.0060 0.0060 0.0060 0.0060 0 1
31-Mar-2014 0.0060 0.0060 0.0060 0.0060 0 1
28-Mar-2014 0.0060 0.0060 0.0060 0.0060 282,725 1
27-Mar-2014 0.0090 0.0090 0.0080 0.0080 210,746 1
26-Mar-2014 0.0090 0.0090 0.0090 0.0090 100,000 1
25-Mar-2014 0.0100 0.0100 0.0090 0.0090 416,300 1
24-Mar-2014 0.0090 0.0090 0.0090 0.0090 105,000 1
21-Mar-2014 0.0080 0.0080 0.0080 0.0080 71 1
20-Mar-2014 0.0080 0.0080 0.0080 0.0080 310,000 1
19-Mar-2014 0.0100 0.0100 0.0080 0.0080 209,283 1
18-Mar-2014 0.0080 0.0100 0.0060 0.0100 762,050 1
17-Mar-2014 0.0080 0.0080 0.0080 0.0080 0 1
14-Mar-2014 0.0090 0.0090 0.0080 0.0080 166,600 1
13-Mar-2014 0.0080 0.0080 0.0080 0.0080 200,000 1
12-Mar-2014 0.0070 0.0080 0.0070 0.0080 130,000 1
11-Mar-2014 0.0070 0.0070 0.0070 0.0070 13,400 1
10-Mar-2014 0.0060 0.0060 0.0060 0.0060 0 1
07-Mar-2014 0.0060 0.0060 0.0060 0.0060 0 1
06-Mar-2014 0.0060 0.0060 0.0060 0.0060 0 1
05-Mar-2014 0.0060 0.0060 0.0060 0.0060 0 1
04-Mar-2014 0.0060 0.0060 0.0060 0.0060 0 1
03-Mar-2014 0.0060 0.0060 0.0060 0.0060 76,000 1
28-Feb-2014 0.0060 0.0060 0.0060 0.0060 110,270 1
27-Feb-2014 0.0060 0.0060 0.0060 0.0060 401,000 1
26-Feb-2014 0.0050 0.0050 0.0050 0.0050 24,913 1
25-Feb-2014 0.0050 0.0050 0.0050 0.0050 400,000 1
24-Feb-2014 0.0050 0.0050 0.0050 0.0050 780,000 1
21-Feb-2014 0.0050 0.0050 0.0050 0.0050 0 1
20-Feb-2014 0.0050 0.0050 0.0050 0.0050 18,000 1
19-Feb-2014 0.0050 0.0050 0.0050 0.0050 0 1
18-Feb-2014 0.0050 0.0050 0.0050 0.0050 0 1
17-Feb-2014 0.0050 0.0050 0.0050 0.0050 0 1
14-Feb-2014 0.0050 0.0050 0.0050 0.0050 0 1
13-Feb-2014 0.0050 0.0050 0.0050 0.0050 20,000 1
12-Feb-2014 0.0060 0.0060 0.0060 0.0060 300,000 1
11-Feb-2014 0.0050 0.0050 0.0050 0.0050 60,000 1
10-Feb-2014 0.0060 0.0060 0.0060 0.0060 0 1
07-Feb-2014 0.0060 0.0060 0.0060 0.0060 10,800 1
06-Feb-2014 0.0060 0.0060 0.0060 0.0060 118,193 1
05-Feb-2014 0.0070 0.0070 0.0070 0.0070 86,000 1
04-Feb-2014 0.0070 0.0070 0.0070 0.0070 250,000 1
03-Feb-2014 0.0060 0.0060 0.0060 0.0060 2,860 1
31-Jan-2014 0.0060 0.0060 0.0060 0.0060 18,500 1
30-Jan-2014 0.0070 0.0070 0.0060 0.0060 153,000 1
29-Jan-2014 0.0060 0.0060 0.0060 0.0060 0 1
28-Jan-2014 0.0060 0.0060 0.0060 0.0060 67,700 1
24-Jan-2014 0.0070 0.0070 0.0070 0.0070 230,000 1
23-Jan-2014 0.0060 0.0070 0.0060 0.0070 482,150 1
22-Jan-2014 0.0060 0.0060 0.0060 0.0060 0 1
21-Jan-2014 0.0060 0.0060 0.0060 0.0060 25,000 1
20-Jan-2014 0.0080 0.0080 0.0080 0.0080 100,000 1
17-Jan-2014 0.0050 0.0050 0.0050 0.0050 0 1
16-Jan-2014 0.0050 0.0050 0.0050 0.0050 0 1
15-Jan-2014 0.0050 0.0050 0.0050 0.0050 77,000 1
14-Jan-2014 0.0060 0.0070 0.0050 0.0050 749,285 1
13-Jan-2014 0.0050 0.0050 0.0050 0.0050 0 1
10-Jan-2014 0.0050 0.0050 0.0050 0.0050 0 1
09-Jan-2014 0.0050 0.0050 0.0050 0.0050 0 1
08-Jan-2014 0.0050 0.0050 0.0050 0.0050 0 1
07-Jan-2014 0.0050 0.0050 0.0050 0.0050 0 1
06-Jan-2014 0.0050 0.0050 0.0050 0.0050 0 1
03-Jan-2014 0.0050 0.0050 0.0050 0.0050 0 1
02-Jan-2014 0.0050 0.0050 0.0050 0.0050 10,000 1
31-Dec-2013 0.0050 0.0050 0.0050 0.0050 0 1
30-Dec-2013 0.0070 0.0070 0.0050 0.0050 205,000 1
27-Dec-2013 0.0070 0.0070 0.0070 0.0070 0 1
24-Dec-2013 0.0070 0.0070 0.0070 0.0070 0 1
23-Dec-2013 0.0070 0.0070 0.0070 0.0070 0 1
20-Dec-2013 0.0060 0.0070 0.0060 0.0070 250,000 1
19-Dec-2013 0.0070 0.0070 0.0070 0.0070 350,000 1
18-Dec-2013 0.0070 0.0070 0.0070 0.0070 0 1
17-Dec-2013 0.0070 0.0070 0.0070 0.0070 0 1
16-Dec-2013 0.0070 0.0070 0.0070 0.0070 0 1
13-Dec-2013 0.0070 0.0070 0.0070 0.0070 250,000 1
12-Dec-2013 0.0070 0.0070 0.0070 0.0070 100,000 1
11-Dec-2013 0.0050 0.0050 0.0050 0.0050 0 1
10-Dec-2013 0.0060 0.0060 0.0050 0.0050 74,444 1
09-Dec-2013 0.0080 0.0080 0.0080 0.0080 90,000 1
06-Dec-2013 0.0060 0.0060 0.0060 0.0060 0 1
05-Dec-2013 0.0060 0.0060 0.0060 0.0060 200,000 1
04-Dec-2013 0.0050 0.0050 0.0050 0.0050 0 1
03-Dec-2013 0.0050 0.0050 0.0050 0.0050 249,000 1
02-Dec-2013 0.0060 0.0060 0.0060 0.0060 0 1
29-Nov-2013 0.0060 0.0060 0.0060 0.0060 0 1
28-Nov-2013 0.0060 0.0060 0.0060 0.0060 0 1
27-Nov-2013 0.0060 0.0060 0.0060 0.0060 0 1
26-Nov-2013 0.0060 0.0060 0.0060 0.0060 10,400 1
25-Nov-2013 0.0060 0.0060 0.0060 0.0060 0 1
22-Nov-2013 0.0060 0.0060 0.0060 0.0060 220,000 1
21-Nov-2013 0.0070 0.0070 0.0070 0.0070 0 1
20-Nov-2013 0.0070 0.0070 0.0070 0.0070 499,990 1
19-Nov-2013 0.0070 0.0070 0.0070 0.0070 0 1
18-Nov-2013 0.0070 0.0070 0.0070 0.0070 0 1
15-Nov-2013 0.0060 0.0070 0.0060 0.0070 138,000 1
14-Nov-2013 0.0070 0.0070 0.0070 0.0070 300,444 1
13-Nov-2013 0.0060 0.0060 0.0060 0.0060 111,733 1
12-Nov-2013 0.0070 0.0070 0.0070 0.0070 110,000 1
11-Nov-2013 0.0070 0.0070 0.0070 0.0070 10,000 1
08-Nov-2013 0.0060 0.0060 0.0060 0.0060 0 1
07-Nov-2013 0.0060 0.0060 0.0060 0.0060 100,000 1
06-Nov-2013 0.0070 0.0070 0.0060 0.0060 182,500 1
05-Nov-2013 0.0060 0.0060 0.0060 0.0060 0 1
04-Nov-2013 0.0060 0.0060 0.0060 0.0060 83,409 1
01-Nov-2013 0.0070 0.0070 0.0060 0.0060 47,000 1
31-Oct-2013 0.0070 0.0070 0.0070 0.0070 125,000 1
30-Oct-2013 0.0070 0.0070 0.0070 0.0070 10,000 1
29-Oct-2013 0.0080 0.0080 0.0080 0.0080 50,000 1
28-Oct-2013 0.0080 0.0080 0.0080 0.0080 80,000 1
25-Oct-2013 0.0080 0.0080 0.0080 0.0080 0 1
24-Oct-2013 0.0080 0.0080 0.0080 0.0080 70,000 1
23-Oct-2013 0.0070 0.0070 0.0070 0.0070 0 1
22-Oct-2013 0.0070 0.0070 0.0070 0.0070 110,650 1
21-Oct-2013 0.0080 0.0080 0.0080 0.0080 0 1
18-Oct-2013 0.0080 0.0080 0.0080 0.0080 124,166 1
17-Oct-2013 0.0060 0.0080 0.0060 0.0080 400,000 1
16-Oct-2013 0.0050 0.0050 0.0050 0.0050 135,000 1
15-Oct-2013 0.0080 0.0080 0.0080 0.0080 100,000 1
14-Oct-2013 0.0080 0.0080 0.0080 0.0080 200,000 1
11-Oct-2013 0.0060 0.0060 0.0060 0.0060 0 1
10-Oct-2013 0.0060 0.0060 0.0060 0.0060 0 1
09-Oct-2013 0.0060 0.0060 0.0060 0.0060 300,000 1
08-Oct-2013 0.0060 0.0060 0.0060 0.0060 324,603 1
07-Oct-2013 0.0070 0.0070 0.0070 0.0070 151,277 1
04-Oct-2013 0.0070 0.0070 0.0070 0.0070 500,000 1
03-Oct-2013 0.0070 0.0070 0.0070 0.0070 500,000 1
02-Oct-2013 0.0100 0.0100 0.0100 0.0100 0 1
01-Oct-2013 0.0080 0.0100 0.0070 0.0100 571,208 1
30-Sep-2013 0.0080 0.0080 0.0080 0.0080 510,900 1
27-Sep-2013 0.0100 0.0100 0.0080 0.0080 455,000 1
26-Sep-2013 0.0100 0.0100 0.0100 0.0100 40,000 1
25-Sep-2013 0.0080 0.0080 0.0080 0.0080 1,000,000 1
24-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
23-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
20-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
19-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
18-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
17-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
16-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
13-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
12-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
11-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
10-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
09-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
06-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
05-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
04-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
03-Sep-2013 0.0200 0.0200 0.0200 0.0200 0 1
02-Sep-2013 0.0100 0.0210 0.0100 0.0200 1,391,816 1
30-Aug-2013 0.0080 0.0080 0.0080 0.0080 7,736 1
29-Aug-2013 0.0070 0.0070 0.0070 0.0070 0 1
28-Aug-2013 0.0080 0.0080 0.0070 0.0070 3,500 1
27-Aug-2013 0.0080 0.0080 0.0080 0.0080 0 1
26-Aug-2013 0.0080 0.0080 0.0080 0.0080 210,000 1
23-Aug-2013 0.0080 0.0080 0.0070 0.0080 1,500,000 1
22-Aug-2013 0.0090 0.0090 0.0090 0.0090 59,000 1
21-Aug-2013 0.0100 0.0100 0.0100 0.0100 0 1
20-Aug-2013 0.0100 0.0100 0.0100 0.0100 0 1
19-Aug-2013 0.0100 0.0100 0.0100 0.0100 0 1
16-Aug-2013 0.0100 0.0100 0.0100 0.0100 0 1
15-Aug-2013 0.0100 0.0100 0.0100 0.0100 0 1
14-Aug-2013 0.0100 0.0100 0.0100 0.0100 100,000 1
13-Aug-2013 0.0140 0.0140 0.0140 0.0140 55,000 1
12-Aug-2013 0.0140 0.0140 0.0140 0.0140 0 1
09-Aug-2013 0.0140 0.0140 0.0140 0.0140 0 1
08-Aug-2013 0.0140 0.0140 0.0140 0.0140 0 1
07-Aug-2013 0.0140 0.0140 0.0140 0.0140 0 1
06-Aug-2013 0.0140 0.0140 0.0140 0.0140 0 1
05-Aug-2013 0.0140 0.0140 0.0140 0.0140 0 1
02-Aug-2013 0.0140 0.0140 0.0140 0.0140 0 1
01-Aug-2013 0.0140 0.0140 0.0140 0.0140 0 1
31-Jul-2013 0.0140 0.0140 0.0140 0.0140 60,000 1
30-Jul-2013 0.0130 0.0130 0.0130 0.0130 50,000 1
29-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
26-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
25-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
24-Jul-2013 0.0130 0.0130 0.0130 0.0130 20,000 1
23-Jul-2013 0.0120 0.0120 0.0120 0.0120 0 1
22-Jul-2013 0.0120 0.0120 0.0120 0.0120 0 1
19-Jul-2013 0.0120 0.0120 0.0120 0.0120 99,168 1
18-Jul-2013 0.0120 0.0120 0.0120 0.0120 44,300 1
17-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
16-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
15-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
12-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
11-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
10-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
09-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
08-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
05-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
04-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
03-Jul-2013 0.0130 0.0130 0.0130 0.0130 0 1
02-Jul-2013 0.0130 0.0130 0.0130 0.0130 100,000 1
01-Jul-2013 0.0110 0.0110 0.0110 0.0110 0 1
28-Jun-2013 0.0100 0.0110 0.0100 0.0110 145,000 1
27-Jun-2013 0.0130 0.0130 0.0130 0.0130 5,000 1
26-Jun-2013 0.0140 0.0140 0.0140 0.0140 120,000 1
25-Jun-2013 0.0110 0.0130 0.0110 0.0130 211,885 1
24-Jun-2013 0.0100 0.0100 0.0100 0.0100 129,585 1
21-Jun-2013 0.0140 0.0140 0.0140 0.0140 30,000 1
20-Jun-2013 0.0120 0.0120 0.0100 0.0110 115,000 1
19-Jun-2013 0.0100 0.0100 0.0100 0.0100 275,555 1
18-Jun-2013 0.0100 0.0120 0.0100 0.0120 167,950 1
17-Jun-2013 0.0130 0.0130 0.0130 0.0130 0 1
14-Jun-2013 0.0130 0.0130 0.0130 0.0130 0 1
13-Jun-2013 0.0130 0.0130 0.0130 0.0130 0 1
12-Jun-2013 0.0130 0.0130 0.0130 0.0130 0 1
11-Jun-2013 0.0130 0.0150 0.0130 0.0130 306,599 1
07-Jun-2013 0.0150 0.0150 0.0150 0.0150 0 1
06-Jun-2013 0.0150 0.0150 0.0150 0.0150 100,000 1
05-Jun-2013 0.0150 0.0150 0.0150 0.0150 0 1
04-Jun-2013 0.0150 0.0150 0.0150 0.0150 189,277 1
03-Jun-2013 0.0150 0.0150 0.0150 0.0150 0 1
31-May-2013 0.0170 0.0170 0.0150 0.0150 600,000 1
30-May-2013 0.0170 0.0170 0.0170 0.0170 416,200 1
29-May-2013 0.0130 0.0130 0.0130 0.0130 38,000 1
28-May-2013 0.0150 0.0150 0.0150 0.0150 0 1
27-May-2013 0.0150 0.0150 0.0150 0.0150 0 1
24-May-2013 0.0150 0.0150 0.0150 0.0150 40,000 1
23-May-2013 0.0120 0.0120 0.0120 0.0120 50,000 1
22-May-2013 0.0120 0.0120 0.0120 0.0120 5,000 1
21-May-2013 0.0110 0.0110 0.0110 0.0110 28,916 1
20-May-2013 0.0120 0.0120 0.0120 0.0120 100,000 1
17-May-2013 0.0120 0.0120 0.0120 0.0120 0 1
16-May-2013 0.0120 0.0120 0.0120 0.0120 0 1
15-May-2013 0.0120 0.0120 0.0120 0.0120 40,000 1
14-May-2013 0.0150 0.0160 0.0150 0.0160 39,585 1
13-May-2013 0.0100 0.0100 0.0100 0.0100 0 1
10-May-2013 0.0100 0.0100 0.0100 0.0100 20,000 1
09-May-2013 0.0140 0.0140 0.0140 0.0140 0 1
08-May-2013 0.0140 0.0140 0.0140 0.0140 0 1
07-May-2013 0.0140 0.0140 0.0140 0.0140 0 1
06-May-2013 0.0140 0.0140 0.0140 0.0140 400,000 1
03-May-2013 0.0130 0.0130 0.0130 0.0130 50,000 1
02-May-2013 0.0140 0.0140 0.0140 0.0140 0 1
01-May-2013 0.0140 0.0140 0.0140 0.0140 0 1
30-Apr-2013 0.0140 0.0140 0.0140 0.0140 0 1
29-Apr-2013 0.0140 0.0140 0.0140 0.0140 0 1
26-Apr-2013 0.0140 0.0140 0.0140 0.0140 0 1
24-Apr-2013 0.0140 0.0140 0.0140 0.0140 0 1
23-Apr-2013 0.0140 0.0140 0.0140 0.0140 470,000 1
22-Apr-2013 0.0140 0.0140 0.0140 0.0140 250,577 1
Daily Podcast with Alan Kohler

 

Fairfax Digital Privacy Policy  |   Conditions of Use  |   Member Agreement 
Advertise with Us  |   Help  |   Contact Us

Copyright © 2014. Any unauthorised use or copying prohibited.