Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.385	0.385	0.375	0.385	0.385	444,233
2024-09-02	0.390	0.390	0.370	0.380	0.380	73,553
2024-08-30	0.370	0.390	0.370	0.390	0.390	121,252
2024-08-29	0.385	0.390	0.370	0.370	0.370	200,286
2024-08-28	0.365	0.390	0.365	0.380	0.380	282,734
2024-08-27	0.365	0.370	0.365	0.365	0.365	68,907
2024-08-26	0.365	0.370	0.365	0.365	0.365	163,405
2024-08-23	0.360	0.365	0.360	0.363	0.363	146,372
2024-08-22	0.365	0.370	0.360	0.360	0.360	119,755
2024-08-21	0.365	0.370	0.360	0.360	0.360	86,219
2024-08-20	0.365	0.370	0.365	0.370	0.370	100,374
2024-08-19	0.375	0.375	0.365	0.365	0.365	195,833
2024-08-16	0.365	0.380	0.365	0.380	0.380	269,448
2024-08-15	0.370	0.375	0.365	0.370	0.370	168,069
2024-08-14	0.380	0.380	0.365	0.365	0.365	228,856
2024-08-13	0.390	0.390	0.370	0.370	0.370	303,412
2024-08-12	0.400	0.400	0.380	0.395	0.395	447,281
2024-08-09	0.380	0.395	0.380	0.390	0.390	124,750
2024-08-08	0.390	0.390	0.375	0.385	0.385	102,437
2024-08-07	0.380	0.380	0.370	0.375	0.375	76,062
2024-08-06	0.380	0.420	0.375	0.380	0.380	570,731
2024-08-05	0.380	0.390	0.360	0.385	0.385	775,431
2024-08-02	0.410	0.410	0.380	0.410	0.410	1,150,440
2024-08-01	0.420	0.425	0.410	0.420	0.420	813,267
2024-07-31	0.440	0.460	0.415	0.415	0.415	433,393
2024-07-30	0.440	0.445	0.430	0.440	0.440	285,289
2024-07-29	0.450	0.450	0.430	0.430	0.430	170,623
2024-07-26	0.445	0.450	0.440	0.440	0.440	21,520
2024-07-25	0.450	0.450	0.445	0.445	0.445	255,256
2024-07-24	0.455	0.455	0.445	0.450	0.450	32,204
2024-07-23	0.450	0.465	0.450	0.460	0.460	147,053
2024-07-22	0.460	0.470	0.445	0.445	0.445	81,172
2024-07-19	0.475	0.505	0.460	0.460	0.460	512,924
2024-07-18	0.465	0.475	0.455	0.470	0.470	283,493
2024-07-17	0.430	0.465	0.430	0.460	0.460	290,237
2024-07-16	0.435	0.440	0.435	0.440	0.440	125,052
2024-07-15	0.425	0.440	0.425	0.440	0.440	83,891
2024-07-12	0.425	0.440	0.425	0.435	0.435	131,781
2024-07-11	0.430	0.430	0.425	0.425	0.425	101,434
2024-07-10	0.420	0.440	0.420	0.440	0.440	49,522
2024-07-09	0.440	0.440	0.420	0.420	0.420	160,552
2024-07-08	0.415	0.450	0.415	0.450	0.450	199,424
2024-07-05	0.435	0.435	0.415	0.415	0.415	320,910
2024-07-04	0.430	0.435	0.420	0.430	0.430	97,787
2024-07-03	0.435	0.445	0.420	0.445	0.445	96,307
2024-07-02	0.425	0.440	0.425	0.440	0.440	424,061
2024-07-01	0.440	0.440	0.420	0.420	0.420	163,080
2024-06-28	0.425	0.435	0.420	0.435	0.435	317,573
2024-06-27	0.450	0.450	0.425	0.430	0.430	452,051
2024-06-26	0.450	0.460	0.450	0.455	0.455	141,196
2024-06-25	0.455	0.465	0.450	0.450	0.450	409,171
2024-06-24	0.470	0.470	0.450	0.455	0.455	143,967
2024-06-21	0.450	0.470	0.450	0.465	0.465	395,996
2024-06-20	0.435	0.445	0.435	0.445	0.445	106,223
2024-06-19	0.430	0.440	0.430	0.435	0.435	127,777
2024-06-18	0.435	0.445	0.430	0.445	0.445	199,899
2024-06-17	0.435	0.435	0.430	0.435	0.435	345,869
2024-06-14	0.430	0.445	0.425	0.445	0.445	531,780
2024-06-13	0.430	0.450	0.430	0.435	0.435	154,031
2024-06-12	0.425	0.440	0.425	0.430	0.430	371,190

← NewerPage 10 of 22 · 1,269 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.