Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.665	0.675	0.660	0.670	0.670	301,093
2022-10-10	0.665	0.680	0.660	0.680	0.680	216,970
2022-10-07	0.660	0.675	0.655	0.675	0.675	312,793
2022-10-06	0.665	0.678	0.640	0.670	0.670	880,853
2022-10-05	0.665	0.680	0.655	0.660	0.660	828,575
2022-10-04	0.625	0.670	0.625	0.670	0.670	488,939
2022-10-03	0.650	0.650	0.620	0.625	0.625	147,795
2022-09-30	0.640	0.640	0.625	0.635	0.635	381,159
2022-09-29	0.650	0.655	0.628	0.640	0.640	779,376
2022-09-28	0.650	0.650	0.620	0.620	0.620	405,785
2022-09-27	0.660	0.660	0.640	0.650	0.650	523,444
2022-09-26	0.680	0.685	0.655	0.660	0.660	439,875
2022-09-23	0.710	0.710	0.685	0.685	0.685	531,531
2022-09-21	0.755	0.755	0.705	0.715	0.715	782,702
2022-09-20	0.785	0.793	0.755	0.760	0.760	234,019
2022-09-19	0.800	0.800	0.780	0.785	0.785	512,414
2022-09-16	0.795	0.800	0.780	0.800	0.800	245,874
2022-09-15	0.820	0.825	0.795	0.800	0.800	440,201
2022-09-14	0.800	0.850	0.775	0.800	0.800	238,463
2022-09-13	0.830	0.835	0.805	0.835	0.835	61,957
2022-09-12	0.835	0.845	0.815	0.830	0.830	78,418
2022-09-09	0.820	0.845	0.805	0.840	0.840	192,704
2022-09-08	0.820	0.820	0.805	0.810	0.810	30,178
2022-09-07	0.830	0.830	0.790	0.820	0.820	218,635
2022-09-06	0.840	0.845	0.820	0.845	0.845	111,124
2022-09-05	0.850	0.850	0.830	0.840	0.840	58,964
2022-09-02	0.850	0.865	0.830	0.850	0.850	164,883
2022-09-01	0.860	0.860	0.845	0.850	0.850	388,205
2022-08-31	0.900	0.905	0.850	0.850	0.850	273,667
2022-08-30	0.885	0.885	0.870	0.875	0.875	171,416
2022-08-29	0.880	0.890	0.850	0.890	0.890	262,141
2022-08-26	0.870	0.898	0.865	0.870	0.870	275,451
2022-08-25	0.840	0.890	0.830	0.860	0.860	350,664
2022-08-24	0.860	0.860	0.820	0.825	0.825	369,468
2022-08-23	0.925	0.935	0.858	0.860	0.860	343,330
2022-08-22	0.965	0.965	0.900	0.920	0.920	200,868
2022-08-19	1.005	1.005	0.940	0.940	0.940	174,886
2022-08-18	0.960	1.005	0.945	1.005	1.005	173,303
2022-08-17	0.980	0.980	0.940	0.980	0.980	48,324
2022-08-16	1.015	1.015	0.960	0.980	0.980	125,177
2022-08-15	0.980	1.085	0.980	1.005	1.005	428,698
2022-08-12	0.980	0.980	0.950	0.975	0.975	150,856
2022-08-11	0.940	0.980	0.940	0.980	0.980	140,291
2022-08-10	0.965	0.965	0.930	0.965	0.965	35,559
2022-08-09	0.975	0.975	0.955	0.965	0.965	138,894
2022-08-08	0.960	0.975	0.960	0.975	0.975	138,154
2022-08-05	0.960	0.980	0.960	0.965	0.965	471,965
2022-08-04	0.950	0.960	0.900	0.960	0.960	218,066
2022-08-03	0.900	0.970	0.875	0.970	0.970	97,275
2022-08-02	0.920	0.920	0.875	0.900	0.900	223,596
2022-08-01	0.940	0.970	0.910	0.915	0.915	576,549
2022-07-29	0.920	0.950	0.910	0.940	0.940	262,819
2022-07-28	0.930	0.930	0.895	0.915	0.915	368,106
2022-07-27	0.900	0.945	0.880	0.915	0.915	458,949
2022-07-26	0.895	0.895	0.880	0.880	0.880	162,968
2022-07-25	0.900	0.905	0.885	0.895	0.895	194,825
2022-07-22	0.900	0.915	0.880	0.915	0.915	215,672
2022-07-21	0.900	0.910	0.880	0.890	0.890	396,739
2022-07-20	0.865	0.900	0.865	0.885	0.885	291,419
2022-07-19	0.850	0.850	0.830	0.845	0.845	117,224

← NewerPage 18 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.