Frontier Digital Ventures Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.305	0.305	0.290	0.290	0.290	8,250
2026-10-16	0.295	0.305	0.290	0.305	0.305	778,687
2026-10-15	0.310	0.315	0.295	0.315	0.315	131,406
2026-10-14	0.320	0.320	0.320	0.320	0.320	28,684
2026-10-13	0.315	0.320	0.305	0.320	0.320	325,004
2026-10-12	0.320	0.325	0.315	0.325	0.325	79,015
2026-10-09	0.320	0.320	0.315	0.320	0.320	52,498
2026-10-08	0.320	0.320	0.320	0.320	0.320	0
2026-10-07	0.320	0.325	0.320	0.320	0.320	125,657
2026-10-06	0.320	0.320	0.320	0.320	0.320	51,979
2026-10-05	0.320	0.325	0.315	0.325	0.325	180,428
2026-10-02	0.320	0.340	0.320	0.325	0.325	132,810
2026-10-01	0.320	0.320	0.320	0.320	0.320	64,063
2026-09-30	0.320	0.330	0.320	0.320	0.320	64,813
2026-09-29	0.325	0.325	0.315	0.315	0.315	374,852
2026-09-28	0.325	0.330	0.310	0.330	0.330	142,867
2026-09-25	0.330	0.330	0.310	0.325	0.325	106,832
2026-09-24	0.340	0.340	0.315	0.330	0.330	409,442
2026-09-23	0.330	0.340	0.325	0.340	0.340	82,570
2026-09-22	0.330	0.340	0.325	0.340	0.340	59,370
2026-09-21	0.330	0.340	0.330	0.340	0.340	60,443
2026-09-18	0.325	0.340	0.325	0.340	0.340	154,361
2026-09-17	0.335	0.340	0.325	0.340	0.340	117,337
2026-09-16	0.340	0.340	0.330	0.340	0.340	23,474
2026-09-15	0.335	0.340	0.330	0.340	0.340	50,074
2026-09-14	0.330	0.340	0.330	0.340	0.340	140,692
2026-09-11	0.340	0.340	0.325	0.340	0.340	228,949
2026-09-10	0.333	0.340	0.320	0.340	0.340	150,995
2026-09-09	0.335	0.335	0.330	0.335	0.335	273,220
2026-09-08	0.330	0.335	0.328	0.335	0.335	420,015
2026-09-07	0.340	0.340	0.330	0.335	0.335	118,446
2026-09-04	0.330	0.340	0.330	0.340	0.340	202,134
2026-09-03	0.340	0.340	0.325	0.335	0.335	210,513
2026-09-02	0.330	0.340	0.325	0.340	0.340	945,292
2026-09-01	0.335	0.340	0.330	0.340	0.340	25,029
2026-08-31	0.335	0.340	0.330	0.340	0.340	127,669
2026-08-28	0.320	0.350	0.320	0.340	0.340	576,242
2026-08-27	0.310	0.320	0.310	0.320	0.320	70,072
2026-08-26	0.310	0.320	0.310	0.320	0.320	173,168
2026-08-25	0.320	0.320	0.305	0.320	0.320	217,973
2026-08-24	0.320	0.320	0.295	0.320	0.320	157,112
2026-08-21	0.315	0.320	0.310	0.320	0.320	110,057
2026-08-20	0.315	0.315	0.315	0.315	0.315	105
2026-08-19	0.320	0.320	0.315	0.320	0.320	274,169
2026-08-18	0.320	0.320	0.315	0.320	0.320	54,723
2026-08-17	0.320	0.320	0.320	0.320	0.320	69,202
2026-08-14	0.325	0.325	0.320	0.325	0.325	75,513
2026-08-13	0.320	0.325	0.320	0.325	0.325	6,725
2026-08-12	0.320	0.320	0.315	0.320	0.320	100,572
2026-08-11	0.320	0.320	0.315	0.320	0.320	74,092
2026-08-10	0.325	0.325	0.320	0.325	0.325	15,061
2026-08-07	0.320	0.325	0.315	0.325	0.325	149,120
2026-08-06	0.330	0.330	0.320	0.325	0.325	145,519
2026-08-05	0.325	0.330	0.325	0.330	0.330	191,591
2026-08-04	0.325	0.330	0.325	0.330	0.330	9,084
2026-08-03	0.330	0.330	0.325	0.330	0.330	85,895
2026-07-31	0.325	0.330	0.325	0.330	0.330	1,960
2026-07-30	0.325	0.325	0.325	0.325	0.325	0
2026-07-29	0.330	0.330	0.320	0.325	0.325	23,641
2026-07-28	0.330	0.330	0.320	0.330	0.330	467,548

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.