Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.405	0.405	0.375	0.395	0.395	429,312
2023-06-29	0.385	0.410	0.370	0.405	0.405	666,408
2023-06-28	0.320	0.370	0.320	0.370	0.370	1,332,316
2023-06-27	0.320	0.330	0.315	0.330	0.330	368,808
2023-06-26	0.325	0.325	0.313	0.320	0.320	839,372
2023-06-23	0.340	0.340	0.320	0.325	0.325	403,373
2023-06-22	0.335	0.340	0.330	0.340	0.340	263,373
2023-06-21	0.320	0.340	0.315	0.340	0.340	732,050
2023-06-20	0.335	0.335	0.315	0.320	0.320	932,439
2023-06-19	0.335	0.345	0.320	0.330	0.330	943,651
2023-06-16	0.335	0.340	0.325	0.340	0.340	714,958
2023-06-15	0.355	0.355	0.335	0.335	0.335	1,093,068
2023-06-14	0.350	0.358	0.343	0.350	0.350	796,176
2023-06-13	0.340	0.355	0.340	0.350	0.350	446,739
2023-06-09	0.350	0.355	0.335	0.340	0.340	899,058
2023-06-08	0.370	0.370	0.345	0.350	0.350	850,145
2023-06-07	0.365	0.370	0.355	0.365	0.365	1,185,144
2023-06-06	0.360	0.370	0.355	0.365	0.365	909,505
2023-06-05	0.365	0.390	0.350	0.350	0.350	628,747
2023-06-02	0.370	0.370	0.350	0.360	0.360	875,822
2023-06-01	0.360	0.375	0.350	0.375	0.375	319,024
2023-05-31	0.370	0.370	0.360	0.370	0.370	273,766
2023-05-30	0.365	0.375	0.360	0.365	0.365	179,208
2023-05-29	0.375	0.375	0.355	0.355	0.355	212,204
2023-05-26	0.375	0.385	0.360	0.365	0.365	365,860
2023-05-25	0.380	0.383	0.370	0.370	0.370	372,388
2023-05-24	0.390	0.390	0.375	0.385	0.385	378,462
2023-05-23	0.380	0.395	0.380	0.390	0.390	181,507
2023-05-22	0.390	0.400	0.380	0.380	0.380	473,552
2023-05-19	0.395	0.395	0.378	0.380	0.380	858,855
2023-05-18	0.420	0.420	0.380	0.395	0.395	1,253,815
2023-05-17	0.440	0.450	0.410	0.410	0.410	968,996
2023-05-16	0.465	0.465	0.440	0.440	0.440	190,119
2023-05-15	0.460	0.465	0.450	0.465	0.465	306,514
2023-05-12	0.470	0.475	0.465	0.470	0.470	226,988
2023-05-11	0.455	0.500	0.455	0.480	0.480	617,015
2023-05-10	0.450	0.455	0.440	0.450	0.450	353,197
2023-05-09	0.470	0.470	0.450	0.455	0.455	409,945
2023-05-08	0.480	0.480	0.455	0.460	0.460	321,067
2023-05-05	0.455	0.485	0.455	0.465	0.465	325,042
2023-05-04	0.475	0.475	0.455	0.455	0.455	585,455
2023-05-03	0.470	0.480	0.470	0.480	0.480	305,347
2023-05-02	0.490	0.490	0.470	0.470	0.470	544,563
2023-05-01	0.500	0.510	0.490	0.490	0.490	318,683
2023-04-28	0.510	0.515	0.500	0.500	0.500	314,688
2023-04-27	0.525	0.525	0.515	0.525	0.525	280,206
2023-04-26	0.505	0.530	0.495	0.525	0.525	692,121
2023-04-24	0.505	0.520	0.495	0.510	0.510	1,227,963
2023-04-21	0.555	0.555	0.515	0.530	0.530	1,760,224
2023-04-20	0.555	0.565	0.555	0.560	0.560	57,262
2023-04-19	0.545	0.565	0.545	0.565	0.565	346,376
2023-04-18	0.555	0.555	0.540	0.545	0.545	439,232
2023-04-17	0.560	0.560	0.550	0.555	0.555	298,253
2023-04-14	0.550	0.560	0.545	0.560	0.560	514,190
2023-04-13	0.550	0.550	0.545	0.545	0.545	549,439
2023-04-12	0.560	0.563	0.545	0.550	0.550	819,370
2023-04-11	0.575	0.575	0.550	0.560	0.560	919,067
2023-04-06	0.610	0.610	0.575	0.575	0.575	892,635
2023-04-05	0.630	0.640	0.585	0.605	0.605	1,833,007
2023-04-04	0.695	0.695	0.695	0.695	0.695	0

← NewerPage 15 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.