Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.830	0.870	0.830	0.865	0.865	155,707
2022-07-15	0.850	0.850	0.815	0.830	0.830	303,994
2022-07-14	0.830	0.865	0.815	0.865	0.865	233,719
2022-07-13	0.775	0.830	0.765	0.830	0.830	286,733
2022-07-12	0.800	0.805	0.760	0.760	0.760	250,737
2022-07-11	0.850	0.855	0.800	0.800	0.800	387,425
2022-07-08	0.830	0.850	0.820	0.850	0.850	454,589
2022-07-07	0.800	0.820	0.790	0.810	0.810	2,066,403
2022-07-06	0.765	0.820	0.755	0.810	0.810	755,742
2022-07-05	0.765	0.770	0.745	0.745	0.745	112,656
2022-07-04	0.790	0.800	0.740	0.760	0.760	182,990
2022-07-01	0.710	0.790	0.710	0.765	0.765	444,826
2022-06-30	0.680	0.705	0.670	0.705	0.705	1,351,573
2022-06-29	0.690	0.690	0.660	0.665	0.665	883,854
2022-06-28	0.720	0.720	0.685	0.695	0.695	921,099
2022-06-27	0.720	0.745	0.705	0.710	0.710	1,230,310
2022-06-24	0.710	0.725	0.710	0.715	0.715	1,027,171
2022-06-23	0.730	0.735	0.710	0.710	0.710	347,132
2022-06-22	0.740	0.745	0.715	0.730	0.730	478,419
2022-06-21	0.730	0.755	0.730	0.750	0.750	281,969
2022-06-20	0.780	0.780	0.740	0.760	0.760	429,869
2022-06-17	0.765	0.790	0.740	0.790	0.790	471,756
2022-06-16	0.750	0.795	0.750	0.795	0.795	383,156
2022-06-15	0.770	0.775	0.735	0.740	0.740	1,290,056
2022-06-14	0.790	0.790	0.750	0.780	0.780	1,412,183
2022-06-10	0.840	0.840	0.805	0.810	0.810	341,537
2022-06-09	0.845	0.850	0.825	0.845	0.845	289,009
2022-06-08	0.860	0.865	0.840	0.860	0.860	602,859
2022-06-07	0.850	0.865	0.830	0.860	0.860	751,000
2022-06-06	0.875	0.875	0.825	0.825	0.825	738,229
2022-06-03	0.880	0.895	0.865	0.880	0.880	284,900
2022-06-02	0.920	0.920	0.850	0.865	0.865	483,991
2022-06-01	0.930	0.935	0.910	0.910	0.910	236,266
2022-05-31	0.950	0.950	0.910	0.910	0.910	212,490
2022-05-30	0.910	0.940	0.900	0.930	0.930	278,219
2022-05-27	0.950	0.950	0.910	0.910	0.910	117,091
2022-05-26	0.905	0.930	0.905	0.920	0.920	120,462
2022-05-25	0.915	0.920	0.905	0.920	0.920	176,744
2022-05-24	0.940	0.940	0.900	0.910	0.910	307,262
2022-05-23	0.945	0.945	0.910	0.910	0.910	301,447
2022-05-20	0.960	0.965	0.930	0.950	0.950	324,949
2022-05-19	0.960	0.965	0.940	0.960	0.960	261,914
2022-05-18	1.025	1.025	0.960	0.965	0.965	305,909
2022-05-17	1.000	1.000	0.965	0.975	0.975	315,582
2022-05-16	0.990	0.990	0.955	0.980	0.980	273,573
2022-05-13	0.930	0.995	0.930	0.950	0.950	300,406
2022-05-12	0.965	0.965	0.925	0.935	0.935	390,295
2022-05-11	1.010	1.010	0.955	0.970	0.970	431,728
2022-05-10	1.000	1.025	0.970	1.005	1.005	895,142
2022-05-09	1.060	1.085	0.990	1.085	1.085	934,463
2022-05-06	1.055	1.065	1.030	1.065	1.065	312,803
2022-05-05	1.050	1.095	1.050	1.080	1.080	243,142
2022-05-04	1.095	1.095	1.045	1.045	1.045	1,395,648
2022-05-03	1.075	1.120	1.070	1.080	1.080	432,030
2022-05-02	1.115	1.120	1.070	1.100	1.100	504,016
2022-04-29	1.110	1.135	1.095	1.135	1.135	124,804
2022-04-28	1.110	1.115	1.075	1.085	1.085	707,915
2022-04-27	1.100	1.130	1.080	1.090	1.090	232,306
2022-04-26	1.120	1.130	1.090	1.120	1.120	303,798
2022-04-22	1.115	1.140	1.080	1.140	1.140	414,381

← NewerPage 19 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.