Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.695	0.695	0.695	0.695	0.695	0
2023-03-31	0.690	0.695	0.680	0.695	0.695	45,889
2023-03-30	0.690	0.690	0.675	0.675	0.675	57,455
2023-03-29	0.690	0.690	0.675	0.680	0.680	94,223
2023-03-28	0.680	0.690	0.680	0.690	0.690	62,133
2023-03-27	0.690	0.700	0.680	0.680	0.680	171,019
2023-03-24	0.695	0.695	0.680	0.690	0.690	76,829
2023-03-23	0.690	0.695	0.670	0.695	0.695	27,474
2023-03-22	0.670	0.690	0.660	0.690	0.690	157,437
2023-03-21	0.670	0.675	0.650	0.670	0.670	208,000
2023-03-20	0.670	0.685	0.660	0.670	0.670	256,065
2023-03-17	0.695	0.700	0.655	0.670	0.670	630,916
2023-03-16	0.685	0.695	0.685	0.695	0.695	58,958
2023-03-15	0.675	0.700	0.675	0.700	0.700	215,705
2023-03-14	0.700	0.700	0.670	0.670	0.670	172,869
2023-03-13	0.680	0.700	0.670	0.700	0.700	115,505
2023-03-10	0.700	0.705	0.665	0.705	0.705	149,024
2023-03-09	0.685	0.700	0.660	0.700	0.700	233,426
2023-03-08	0.700	0.700	0.670	0.680	0.680	93,663
2023-03-07	0.710	0.715	0.680	0.705	0.705	211,289
2023-03-06	0.705	0.710	0.690	0.710	0.710	135,891
2023-03-03	0.710	0.710	0.690	0.705	0.705	142,846
2023-03-02	0.750	0.750	0.710	0.710	0.710	138,208
2023-03-01	0.770	0.770	0.710	0.710	0.710	257,808
2023-02-28	0.730	0.755	0.730	0.750	0.750	313,715
2023-02-27	0.750	0.750	0.720	0.735	0.735	190,755
2023-02-24	0.780	0.780	0.730	0.750	0.750	208,401
2023-02-23	0.790	0.790	0.760	0.760	0.760	105,234
2023-02-22	0.790	0.795	0.780	0.785	0.785	370,271
2023-02-21	0.790	0.795	0.785	0.790	0.790	131,828
2023-02-20	0.795	0.800	0.785	0.795	0.795	226,603
2023-02-17	0.805	0.805	0.795	0.805	0.805	178,548
2023-02-16	0.790	0.820	0.785	0.820	0.820	332,630
2023-02-15	0.795	0.795	0.780	0.785	0.785	124,249
2023-02-14	0.810	0.810	0.795	0.800	0.800	515,864
2023-02-13	0.805	0.820	0.800	0.810	0.810	74,720
2023-02-10	0.805	0.820	0.795	0.820	0.820	100,617
2023-02-09	0.810	0.820	0.785	0.820	0.820	148,588
2023-02-08	0.820	0.820	0.785	0.810	0.810	431,099
2023-02-07	0.830	0.845	0.815	0.820	0.820	360,516
2023-02-06	0.870	0.875	0.840	0.870	0.870	224,225
2023-02-03	0.865	0.900	0.845	0.880	0.880	449,205
2023-02-02	0.825	0.880	0.825	0.865	0.865	622,579
2023-02-01	0.890	0.890	0.820	0.830	0.830	580,391
2023-01-31	0.850	0.905	0.850	0.890	0.890	958,166
2023-01-30	0.810	0.850	0.810	0.835	0.835	164,631
2023-01-27	0.800	0.820	0.800	0.820	0.820	58,157
2023-01-25	0.785	0.800	0.785	0.790	0.790	29,832
2023-01-24	0.795	0.800	0.785	0.785	0.785	56,957
2023-01-23	0.785	0.800	0.780	0.800	0.800	73,237
2023-01-20	0.800	0.800	0.790	0.800	0.800	99,387
2023-01-19	0.770	0.820	0.770	0.810	0.810	177,477
2023-01-18	0.760	0.800	0.755	0.790	0.790	109,437
2023-01-17	0.720	0.835	0.720	0.765	0.765	281,152
2023-01-16	0.705	0.710	0.695	0.710	0.710	250,941
2023-01-13	0.705	0.710	0.700	0.705	0.705	299,056
2023-01-12	0.710	0.710	0.700	0.705	0.705	135,026
2023-01-11	0.700	0.710	0.690	0.710	0.710	166,570
2023-01-10	0.710	0.710	0.695	0.705	0.705	156,573
2023-01-09	0.695	0.710	0.690	0.710	0.710	199,066

← NewerPage 16 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.