Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.420	0.430	0.415	0.420	0.420	113,906
2023-12-14	0.435	0.435	0.410	0.435	0.435	77,435
2023-12-13	0.420	0.430	0.410	0.430	0.430	358,503
2023-12-12	0.425	0.425	0.415	0.418	0.418	17,887
2023-12-11	0.415	0.430	0.415	0.425	0.425	85,081
2023-12-08	0.410	0.415	0.410	0.415	0.415	62,030
2023-12-07	0.418	0.418	0.395	0.415	0.415	266,092
2023-12-06	0.410	0.420	0.400	0.400	0.400	52,946
2023-12-05	0.415	0.420	0.400	0.410	0.410	106,999
2023-12-04	0.420	0.425	0.420	0.420	0.420	49,174
2023-12-01	0.430	0.430	0.420	0.430	0.430	176,722
2023-11-30	0.420	0.430	0.420	0.430	0.430	173,365
2023-11-29	0.430	0.435	0.425	0.425	0.425	95,720
2023-11-28	0.430	0.435	0.430	0.430	0.430	95,899
2023-11-27	0.438	0.440	0.430	0.430	0.430	119,421
2023-11-24	0.430	0.450	0.430	0.435	0.435	191,407
2023-11-23	0.425	0.440	0.425	0.425	0.425	54,555
2023-11-22	0.435	0.435	0.425	0.425	0.425	24,036
2023-11-21	0.440	0.445	0.425	0.440	0.440	192,233
2023-11-20	0.445	0.445	0.440	0.445	0.445	92,080
2023-11-17	0.430	0.430	0.430	0.430	0.430	6,075
2023-11-16	0.430	0.440	0.430	0.430	0.430	108,469
2023-11-15	0.405	0.430	0.405	0.420	0.420	79,843
2023-11-14	0.405	0.418	0.400	0.410	0.410	106,011
2023-11-13	0.405	0.415	0.395	0.400	0.400	160,578
2023-11-10	0.420	0.420	0.408	0.415	0.415	19,611
2023-11-09	0.440	0.440	0.410	0.420	0.420	85,315
2023-11-08	0.420	0.440	0.410	0.440	0.440	100,616
2023-11-07	0.445	0.445	0.415	0.435	0.435	28,777
2023-11-06	0.445	0.445	0.425	0.445	0.445	195,875
2023-11-03	0.415	0.440	0.410	0.435	0.435	232,352
2023-11-02	0.405	0.410	0.400	0.410	0.410	236,294
2023-11-01	0.400	0.405	0.395	0.405	0.405	244,593
2023-10-31	0.370	0.400	0.370	0.395	0.395	471,985
2023-10-30	0.355	0.375	0.350	0.375	0.375	237,715
2023-10-27	0.340	0.355	0.340	0.355	0.355	83,709
2023-10-26	0.360	0.360	0.345	0.350	0.350	70,787
2023-10-25	0.345	0.360	0.340	0.360	0.360	173,096
2023-10-24	0.340	0.345	0.330	0.345	0.345	36,056
2023-10-23	0.340	0.345	0.340	0.345	0.345	32,987
2023-10-20	0.350	0.350	0.335	0.340	0.340	82,859
2023-10-19	0.340	0.353	0.340	0.345	0.345	94,514
2023-10-18	0.340	0.355	0.335	0.350	0.350	560,040
2023-10-17	0.335	0.340	0.330	0.335	0.335	344,069
2023-10-16	0.360	0.365	0.330	0.330	0.330	350,408
2023-10-13	0.360	0.365	0.360	0.360	0.360	47,485
2023-10-12	0.360	0.363	0.350	0.360	0.360	93,124
2023-10-11	0.370	0.370	0.355	0.355	0.355	113,580
2023-10-10	0.370	0.375	0.360	0.375	0.375	427,722
2023-10-09	0.365	0.370	0.365	0.370	0.370	245,979
2023-10-06	0.370	0.375	0.363	0.375	0.375	143,455
2023-10-05	0.360	0.370	0.360	0.365	0.365	247,845
2023-10-04	0.355	0.360	0.330	0.350	0.350	622,764
2023-10-03	0.360	0.365	0.355	0.355	0.355	525,449
2023-10-02	0.370	0.370	0.363	0.370	0.370	11,089
2023-09-29	0.350	0.370	0.350	0.370	0.370	275,916
2023-09-28	0.360	0.365	0.350	0.350	0.350	668,847
2023-09-27	0.355	0.365	0.350	0.360	0.360	312,663
2023-09-26	0.350	0.370	0.350	0.355	0.355	568,311
2023-09-25	0.360	0.370	0.350	0.350	0.350	196,138

← NewerPage 13 of 22 · 1,270 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.