Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.435	0.435	0.420	0.420	0.420	293,949
2024-06-07	0.455	0.455	0.430	0.440	0.440	427,168
2024-06-06	0.450	0.455	0.440	0.450	0.450	350,153
2024-06-05	0.455	0.455	0.450	0.450	0.450	152,913
2024-06-04	0.475	0.475	0.450	0.450	0.450	411,894
2024-06-03	0.485	0.490	0.475	0.480	0.480	339,947
2024-05-31	0.485	0.485	0.485	0.485	0.485	68,369
2024-05-30	0.495	0.495	0.490	0.490	0.490	183,827
2024-05-29	0.520	0.520	0.485	0.490	0.490	113,326
2024-05-28	0.520	0.530	0.515	0.520	0.520	378,667
2024-05-27	0.540	0.550	0.520	0.520	0.520	406,057
2024-05-24	0.485	0.535	0.485	0.535	0.535	833,639
2024-05-23	0.475	0.480	0.465	0.480	0.480	231,156
2024-05-22	0.480	0.490	0.475	0.475	0.475	64,468
2024-05-21	0.505	0.505	0.475	0.485	0.485	127,477
2024-05-20	0.530	0.530	0.490	0.505	0.505	545,309
2024-05-17	0.485	0.530	0.475	0.520	0.520	626,658
2024-05-16	0.470	0.488	0.465	0.485	0.485	366,781
2024-05-15	0.490	0.495	0.465	0.470	0.470	234,499
2024-05-14	0.480	0.485	0.475	0.485	0.485	286,127
2024-05-13	0.490	0.505	0.480	0.485	0.485	445,158
2024-05-10	0.520	0.530	0.495	0.495	0.495	229,592
2024-05-09	0.520	0.525	0.505	0.525	0.525	214,751
2024-05-08	0.530	0.530	0.515	0.520	0.520	301,940
2024-05-07	0.520	0.530	0.510	0.525	0.525	519,268
2024-05-06	0.530	0.530	0.520	0.530	0.530	115,716
2024-05-03	0.550	0.550	0.525	0.540	0.540	396,696
2024-05-02	0.570	0.570	0.545	0.545	0.545	173,814
2024-05-01	0.550	0.570	0.545	0.570	0.570	165,311
2024-04-30	0.580	0.580	0.555	0.565	0.565	127,428
2024-04-29	0.550	0.580	0.550	0.580	0.580	350,019
2024-04-26	0.570	0.575	0.540	0.550	0.550	306,708
2024-04-24	0.565	0.605	0.565	0.570	0.570	518,132
2024-04-23	0.555	0.565	0.540	0.565	0.565	112,746
2024-04-22	0.540	0.560	0.540	0.560	0.560	49,364
2024-04-19	0.560	0.560	0.540	0.560	0.560	24,632
2024-04-18	0.550	0.570	0.545	0.550	0.550	114,811
2024-04-17	0.560	0.560	0.550	0.550	0.550	76,930
2024-04-16	0.580	0.580	0.545	0.580	0.580	188,469
2024-04-15	0.585	0.590	0.580	0.580	0.580	60,318
2024-04-12	0.600	0.600	0.580	0.580	0.580	53,599
2024-04-11	0.585	0.600	0.580	0.600	0.600	153,678
2024-04-10	0.590	0.600	0.580	0.580	0.580	51,158
2024-04-09	0.600	0.600	0.585	0.590	0.590	224,338
2024-04-08	0.605	0.610	0.580	0.600	0.600	232,117
2024-04-05	0.615	0.615	0.600	0.600	0.600	179,844
2024-04-04	0.625	0.625	0.600	0.625	0.625	235,470
2024-04-03	0.600	0.630	0.595	0.630	0.630	414,113
2024-04-02	0.590	0.610	0.590	0.595	0.595	146,354
2024-03-28	0.600	0.620	0.580	0.580	0.580	236,297
2024-03-27	0.580	0.605	0.580	0.605	0.605	276,765
2024-03-26	0.615	0.615	0.575	0.580	0.580	319,691
2024-03-25	0.620	0.620	0.605	0.620	0.620	170,962
2024-03-22	0.620	0.620	0.600	0.620	0.620	400,540
2024-03-21	0.605	0.615	0.595	0.600	0.600	368,577
2024-03-20	0.575	0.615	0.575	0.605	0.605	649,870
2024-03-19	0.595	0.600	0.575	0.575	0.575	457,755
2024-03-18	0.600	0.600	0.560	0.570	0.570	432,263
2024-03-15	0.535	0.600	0.510	0.580	0.580	1,663,820
2024-03-14	0.530	0.555	0.530	0.535	0.535	379,887

← NewerPage 11 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.