Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.695	0.700	0.690	0.700	0.700	267,855
2023-01-05	0.695	0.715	0.690	0.690	0.690	376,502
2023-01-04	0.685	0.700	0.675	0.680	0.680	193,185
2023-01-03	0.690	0.690	0.670	0.680	0.680	150,139
2022-12-30	0.675	0.680	0.670	0.680	0.680	123,117
2022-12-29	0.680	0.680	0.675	0.680	0.680	80,868
2022-12-28	0.675	0.680	0.675	0.680	0.680	27,716
2022-12-23	0.680	0.690	0.675	0.685	0.685	164,767
2022-12-22	0.680	0.690	0.670	0.680	0.680	126,321
2022-12-21	0.685	0.690	0.670	0.680	0.680	34,159
2022-12-20	0.680	0.700	0.680	0.690	0.690	1,006,222
2022-12-19	0.665	0.690	0.665	0.690	0.690	489,905
2022-12-16	0.675	0.700	0.660	0.660	0.660	543,152
2022-12-15	0.690	0.690	0.675	0.680	0.680	160,076
2022-12-14	0.700	0.705	0.680	0.680	0.680	67,056
2022-12-13	0.700	0.710	0.690	0.690	0.690	249,060
2022-12-12	0.710	0.720	0.700	0.705	0.705	205,143
2022-12-09	0.715	0.730	0.700	0.710	0.710	440,650
2022-12-08	0.720	0.720	0.710	0.710	0.710	31,761
2022-12-07	0.750	0.750	0.705	0.710	0.710	58,676
2022-12-06	0.730	0.745	0.720	0.745	0.745	36,807
2022-12-05	0.740	0.745	0.730	0.730	0.730	45,451
2022-12-02	0.750	0.750	0.725	0.740	0.740	39,857
2022-12-01	0.750	0.790	0.740	0.750	0.750	256,503
2022-11-30	0.750	0.750	0.725	0.750	0.750	492,744
2022-11-29	0.740	0.775	0.735	0.750	0.750	200,448
2022-11-28	0.740	0.750	0.725	0.745	0.745	158,240
2022-11-25	0.710	0.725	0.705	0.725	0.725	119,632
2022-11-24	0.725	0.725	0.705	0.705	0.705	189,273
2022-11-23	0.730	0.730	0.710	0.710	0.710	123,585
2022-11-22	0.730	0.735	0.715	0.730	0.730	40,143
2022-11-21	0.750	0.750	0.715	0.730	0.730	123,325
2022-11-18	0.755	0.770	0.735	0.735	0.735	322,113
2022-11-17	0.780	0.785	0.750	0.755	0.755	422,702
2022-11-16	0.745	0.800	0.735	0.800	0.800	456,795
2022-11-15	0.710	0.750	0.710	0.745	0.745	196,250
2022-11-14	0.740	0.740	0.680	0.710	0.710	409,147
2022-11-11	0.680	0.740	0.680	0.740	0.740	641,812
2022-11-10	0.690	0.700	0.660	0.665	0.665	252,701
2022-11-09	0.720	0.720	0.690	0.690	0.690	132,980
2022-11-08	0.740	0.740	0.700	0.710	0.710	182,963
2022-11-07	0.725	0.735	0.720	0.735	0.735	305,467
2022-11-04	0.725	0.740	0.720	0.730	0.730	601,025
2022-11-03	0.720	0.750	0.705	0.725	0.725	499,781
2022-11-02	0.730	0.730	0.700	0.730	0.730	108,928
2022-11-01	0.720	0.730	0.700	0.730	0.730	31,598
2022-10-31	0.725	0.735	0.695	0.700	0.700	311,696
2022-10-28	0.735	0.735	0.720	0.725	0.725	225,788
2022-10-27	0.765	0.775	0.735	0.735	0.735	125,063
2022-10-26	0.740	0.770	0.730	0.770	0.770	514,637
2022-10-25	0.700	0.720	0.698	0.715	0.715	344,556
2022-10-24	0.695	0.730	0.695	0.695	0.695	480,096
2022-10-21	0.720	0.720	0.690	0.690	0.690	214,146
2022-10-20	0.715	0.730	0.705	0.715	0.715	57,224
2022-10-19	0.750	0.755	0.715	0.740	0.740	100,304
2022-10-18	0.750	0.770	0.715	0.750	0.750	212,011
2022-10-17	0.715	0.745	0.705	0.745	0.745	105,311
2022-10-14	0.675	0.725	0.675	0.720	0.720	138,081
2022-10-13	0.655	0.690	0.655	0.670	0.670	249,770
2022-10-12	0.665	0.665	0.635	0.655	0.655	954,329

← NewerPage 17 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.