Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.520	0.535	0.505	0.530	0.530	223,919
2024-03-12	0.490	0.520	0.475	0.520	0.520	988,383
2024-03-11	0.490	0.490	0.470	0.470	0.470	109,179
2024-03-08	0.480	0.490	0.470	0.490	0.490	403,581
2024-03-07	0.470	0.490	0.470	0.470	0.470	206,244
2024-03-06	0.495	0.495	0.465	0.490	0.490	140,893
2024-03-05	0.495	0.495	0.480	0.495	0.495	290,647
2024-03-04	0.450	0.495	0.450	0.490	0.490	706,489
2024-03-01	0.465	0.470	0.440	0.450	0.450	97,218
2024-02-29	0.445	0.460	0.420	0.455	0.455	450,810
2024-02-28	0.450	0.460	0.425	0.425	0.425	569,938
2024-02-27	0.430	0.460	0.425	0.445	0.445	653,422
2024-02-26	0.440	0.445	0.420	0.430	0.430	445,152
2024-02-23	0.455	0.455	0.425	0.440	0.440	359,314
2024-02-22	0.440	0.460	0.440	0.445	0.445	244,689
2024-02-21	0.440	0.455	0.430	0.435	0.435	140,321
2024-02-20	0.465	0.465	0.425	0.440	0.440	293,289
2024-02-19	0.420	0.465	0.415	0.465	0.465	1,629,888
2024-02-16	0.450	0.450	0.420	0.420	0.420	1,333,269
2024-02-15	0.425	0.445	0.425	0.435	0.435	66,122
2024-02-14	0.415	0.435	0.415	0.425	0.425	298,259
2024-02-13	0.440	0.440	0.415	0.420	0.420	289,702
2024-02-12	0.460	0.460	0.440	0.440	0.440	34,847
2024-02-09	0.420	0.460	0.420	0.460	0.460	295,331
2024-02-08	0.430	0.435	0.420	0.420	0.420	197,966
2024-02-07	0.440	0.450	0.425	0.450	0.450	139,969
2024-02-06	0.435	0.440	0.405	0.440	0.440	727,832
2024-02-05	0.465	0.465	0.415	0.430	0.430	746,833
2024-02-02	0.480	0.500	0.450	0.460	0.460	327,179
2024-02-01	0.480	0.480	0.465	0.470	0.470	58,881
2024-01-31	0.495	0.495	0.470	0.470	0.470	175,908
2024-01-30	0.500	0.500	0.470	0.495	0.495	501,351
2024-01-29	0.535	0.535	0.460	0.480	0.480	886,387
2024-01-25	0.510	0.530	0.500	0.530	0.530	168,443
2024-01-24	0.520	0.525	0.490	0.520	0.520	145,421
2024-01-23	0.445	0.520	0.445	0.510	0.510	317,546
2024-01-22	0.455	0.460	0.420	0.445	0.445	413,758
2024-01-19	0.470	0.470	0.450	0.460	0.460	198,234
2024-01-18	0.480	0.490	0.475	0.475	0.475	153,981
2024-01-17	0.495	0.500	0.475	0.475	0.475	129,383
2024-01-16	0.510	0.518	0.500	0.505	0.505	68,976
2024-01-15	0.520	0.520	0.500	0.500	0.500	41,939
2024-01-12	0.505	0.545	0.490	0.510	0.510	146,144
2024-01-11	0.510	0.520	0.495	0.505	0.505	46,198
2024-01-10	0.520	0.520	0.510	0.515	0.515	57,630
2024-01-09	0.530	0.535	0.510	0.515	0.515	194,199
2024-01-08	0.515	0.540	0.510	0.535	0.535	242,071
2024-01-05	0.520	0.520	0.510	0.515	0.515	9,036
2024-01-04	0.530	0.530	0.515	0.525	0.525	49,631
2024-01-03	0.510	0.540	0.505	0.535	0.535	140,140
2024-01-02	0.550	0.555	0.510	0.515	0.515	128,687
2023-12-29	0.545	0.555	0.535	0.550	0.550	184,492
2023-12-28	0.560	0.560	0.540	0.560	0.560	481,249
2023-12-27	0.550	0.565	0.540	0.560	0.560	495,962
2023-12-22	0.505	0.550	0.505	0.545	0.545	269,878
2023-12-21	0.510	0.525	0.500	0.515	0.515	291,590
2023-12-20	0.445	0.500	0.445	0.500	0.500	576,947
2023-12-19	0.420	0.460	0.420	0.455	0.455	527,925
2023-12-18	0.415	0.430	0.415	0.425	0.425	22,135
2023-12-15	0.420	0.430	0.415	0.420	0.420	113,906

← NewerPage 12 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.