Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.355	0.370	0.355	0.370	0.370	68,081
2023-09-21	0.355	0.370	0.355	0.370	0.370	374,242
2023-09-20	0.365	0.370	0.350	0.360	0.360	778,482
2023-09-19	0.380	0.380	0.375	0.380	0.380	154,252
2023-09-18	0.390	0.395	0.380	0.385	0.385	52,949
2023-09-15	0.398	0.400	0.380	0.385	0.385	416,380
2023-09-14	0.385	0.400	0.380	0.400	0.400	36,512
2023-09-13	0.400	0.400	0.383	0.390	0.390	185,010
2023-09-12	0.385	0.410	0.380	0.405	0.405	509,504
2023-09-11	0.395	0.395	0.380	0.385	0.385	70,209
2023-09-08	0.385	0.405	0.385	0.395	0.395	165,524
2023-09-07	0.380	0.380	0.375	0.380	0.380	3,024,536
2023-09-06	0.380	0.385	0.360	0.385	0.385	100,600
2023-09-05	0.380	0.385	0.370	0.385	0.385	49,489
2023-09-04	0.375	0.390	0.365	0.375	0.375	513,284
2023-09-01	0.380	0.385	0.375	0.375	0.375	262,737
2023-08-31	0.380	0.390	0.360	0.375	0.375	461,928
2023-08-30	0.380	0.390	0.355	0.375	0.375	396,551
2023-08-29	0.340	0.380	0.340	0.375	0.375	572,126
2023-08-28	0.350	0.380	0.340	0.340	0.340	97,233
2023-08-25	0.335	0.360	0.330	0.350	0.350	96,696
2023-08-24	0.350	0.353	0.325	0.330	0.330	483,997
2023-08-23	0.340	0.350	0.335	0.350	0.350	159,912
2023-08-22	0.355	0.365	0.340	0.340	0.340	262,704
2023-08-21	0.370	0.370	0.350	0.350	0.350	293,393
2023-08-18	0.360	0.370	0.360	0.370	0.370	87,632
2023-08-17	0.370	0.370	0.358	0.370	0.370	368,082
2023-08-16	0.375	0.375	0.365	0.365	0.365	186,048
2023-08-15	0.380	0.380	0.360	0.375	0.375	283,706
2023-08-14	0.385	0.385	0.370	0.385	0.385	86,363
2023-08-11	0.385	0.390	0.375	0.385	0.385	98,875
2023-08-10	0.390	0.405	0.360	0.385	0.385	490,692
2023-08-09	0.420	0.420	0.380	0.390	0.390	382,457
2023-08-08	0.430	0.430	0.415	0.420	0.420	222,694
2023-08-07	0.435	0.435	0.420	0.420	0.420	106,696
2023-08-04	0.420	0.440	0.410	0.435	0.435	236,710
2023-08-03	0.430	0.435	0.415	0.415	0.415	106,136
2023-08-02	0.430	0.440	0.415	0.440	0.440	229,085
2023-08-01	0.450	0.490	0.400	0.425	0.425	2,834,146
2023-07-31	0.440	0.445	0.400	0.440	0.440	553,389
2023-07-28	0.430	0.445	0.430	0.445	0.445	256,311
2023-07-27	0.450	0.460	0.430	0.430	0.430	371,294
2023-07-26	0.470	0.475	0.435	0.440	0.440	895,103
2023-07-25	0.485	0.485	0.440	0.455	0.455	423,864
2023-07-24	0.465	0.480	0.465	0.470	0.470	157,002
2023-07-21	0.495	0.495	0.460	0.460	0.460	330,976
2023-07-20	0.490	0.495	0.473	0.495	0.495	676,224
2023-07-19	0.470	0.488	0.465	0.480	0.480	183,239
2023-07-18	0.455	0.475	0.453	0.460	0.460	587,781
2023-07-17	0.415	0.445	0.413	0.435	0.435	541,578
2023-07-14	0.420	0.425	0.400	0.410	0.410	276,947
2023-07-13	0.390	0.430	0.390	0.405	0.405	425,644
2023-07-12	0.400	0.400	0.380	0.385	0.385	125,584
2023-07-11	0.370	0.400	0.370	0.400	0.400	246,704
2023-07-10	0.400	0.400	0.360	0.360	0.360	312,820
2023-07-07	0.400	0.400	0.390	0.400	0.400	190,186
2023-07-06	0.430	0.430	0.400	0.415	0.415	204,666
2023-07-05	0.440	0.440	0.410	0.435	0.435	286,027
2023-07-04	0.390	0.425	0.380	0.425	0.425	394,944
2023-07-03	0.390	0.410	0.385	0.390	0.390	183,341

← NewerPage 14 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.