Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.330	0.330	0.320	0.330	0.330	467,548
2026-07-27	0.325	0.330	0.325	0.325	0.325	131,522
2026-07-24	0.320	0.320	0.320	0.320	0.320	243,134
2026-07-23	0.315	0.315	0.310	0.315	0.315	17,137
2026-07-22	0.325	0.325	0.310	0.315	0.315	360,260
2026-07-21	0.340	0.340	0.320	0.320	0.320	322,871
2026-07-20	0.340	0.340	0.325	0.340	0.340	34,815
2026-07-17	0.345	0.345	0.340	0.345	0.345	63,320
2026-07-16	0.335	0.350	0.325	0.350	0.350	7,043
2026-07-15	0.335	0.350	0.335	0.350	0.350	34,893
2026-07-14	0.320	0.350	0.320	0.350	0.350	119,367
2026-07-13	0.345	0.350	0.330	0.340	0.340	87,430
2026-07-10	0.345	0.345	0.345	0.345	0.345	328
2026-07-09	0.350	0.350	0.335	0.350	0.350	182,479
2026-07-08	0.360	0.360	0.350	0.355	0.355	127,173
2026-07-07	0.360	0.360	0.345	0.360	0.360	167,143
2026-07-06	0.360	0.360	0.360	0.360	0.360	1,985
2026-07-03	0.345	0.355	0.340	0.355	0.355	79,153
2026-07-02	0.325	0.350	0.320	0.350	0.350	109,008
2026-07-01	0.310	0.325	0.310	0.320	0.320	80,489
2026-06-30	0.305	0.320	0.303	0.310	0.310	383,688
2026-06-29	0.315	0.320	0.305	0.315	0.315	371,820
2026-06-26	0.320	0.320	0.310	0.320	0.320	101,276
2026-06-25	0.300	0.320	0.290	0.320	0.320	580,143
2026-06-24	0.320	0.320	0.310	0.320	0.320	183,202
2026-06-23	0.310	0.320	0.305	0.320	0.320	602,500
2026-06-22	0.315	0.320	0.310	0.320	0.320	131,298
2026-06-19	0.330	0.330	0.315	0.315	0.315	227,493
2026-06-18	0.315	0.330	0.310	0.330	0.330	315,004
2026-06-17	0.325	0.335	0.315	0.335	0.335	267,818
2026-06-16	0.320	0.330	0.320	0.325	0.325	372,176
2026-06-15	0.300	0.320	0.300	0.320	0.320	334,112
2026-06-12	0.315	0.325	0.300	0.300	0.300	162,933
2026-06-11	0.315	0.325	0.315	0.325	0.325	248,727
2026-06-10	0.305	0.320	0.305	0.320	0.320	147,244
2026-06-09	0.315	0.330	0.300	0.310	0.310	377,243
2026-06-05	0.325	0.330	0.320	0.330	0.330	268,069
2026-06-04	0.320	0.330	0.315	0.330	0.330	156,480
2026-06-03	0.335	0.335	0.310	0.320	0.320	234,734
2026-06-02	0.330	0.340	0.330	0.340	0.340	93,751
2026-06-01	0.350	0.350	0.330	0.340	0.340	210,197
2026-05-29	0.360	0.360	0.335	0.350	0.350	488,297
2026-05-28	0.355	0.360	0.345	0.360	0.360	343,585
2026-05-27	0.350	0.355	0.350	0.350	0.350	175,780
2026-05-26	0.365	0.365	0.340	0.360	0.360	462,509
2026-05-25	0.360	0.360	0.355	0.360	0.360	697,407
2026-05-22	0.365	0.365	0.350	0.360	0.360	222,888
2026-05-21	0.360	0.370	0.360	0.365	0.365	186,967
2026-05-20	0.355	0.365	0.350	0.360	0.360	86,908
2026-05-19	0.340	0.365	0.340	0.360	0.360	256,556
2026-05-18	0.375	0.375	0.335	0.335	0.335	115,861
2026-05-15	0.370	0.375	0.360	0.375	0.375	82,704
2026-05-14	0.365	0.380	0.330	0.370	0.370	370,774
2026-05-13	0.365	0.370	0.350	0.370	0.370	187,161
2026-05-12	0.370	0.380	0.345	0.365	0.365	432,720
2026-05-11	0.370	0.370	0.360	0.370	0.370	224,607
2026-05-08	0.380	0.380	0.370	0.380	0.380	4,907
2026-05-07	0.375	0.380	0.365	0.380	0.380	76,616
2026-05-06	0.370	0.380	0.370	0.375	0.375	155,368
2026-05-05	0.375	0.380	0.363	0.370	0.370	125,854

← NewerPage 2 of 22 · 1,265 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.