Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.150	1.150	1.120	1.120	1.120	208,853
2022-04-20	1.155	1.170	1.140	1.155	1.155	244,623
2022-04-19	1.140	1.160	1.130	1.150	1.150	497,541
2022-04-14	1.180	1.180	1.123	1.140	1.140	495,811
2022-04-13	1.120	1.150	1.120	1.135	1.135	360,519
2022-04-12	1.130	1.140	1.115	1.120	1.120	287,189
2022-04-11	1.170	1.170	1.120	1.140	1.140	356,193
2022-04-08	1.190	1.205	1.155	1.170	1.170	227,079
2022-04-07	1.200	1.200	1.160	1.175	1.175	217,644
2022-04-06	1.260	1.260	1.185	1.200	1.200	407,557
2022-04-05	1.270	1.270	1.220	1.220	1.220	542,651
2022-04-04	1.300	1.300	1.260	1.260	1.260	226,780
2022-04-01	1.300	1.300	1.253	1.280	1.280	224,605
2022-03-31	1.285	1.310	1.250	1.310	1.310	246,127
2022-03-30	1.280	1.285	1.250	1.265	1.265	175,257
2022-03-29	1.250	1.265	1.235	1.240	1.240	123,863
2022-03-28	1.265	1.265	1.225	1.245	1.245	227,408
2022-03-25	1.210	1.250	1.210	1.250	1.250	137,068
2022-03-24	1.215	1.250	1.200	1.250	1.250	272,022
2022-03-23	1.255	1.255	1.220	1.225	1.225	269,807
2022-03-22	1.275	1.275	1.250	1.255	1.255	131,476
2022-03-21	1.300	1.300	1.250	1.275	1.275	211,991
2022-03-18	1.255	1.285	1.250	1.265	1.265	315,017
2022-03-17	1.230	1.250	1.220	1.235	1.235	146,752
2022-03-16	1.140	1.200	1.135	1.200	1.200	396,989
2022-03-15	1.150	1.150	1.125	1.145	1.145	139,635
2022-03-14	1.175	1.175	1.140	1.155	1.155	167,739
2022-03-11	1.215	1.215	1.130	1.165	1.165	759,927
2022-03-10	1.170	1.220	1.165	1.185	1.185	407,306
2022-03-09	1.100	1.155	1.100	1.140	1.140	291,365
2022-03-08	1.100	1.135	1.095	1.100	1.100	469,995
2022-03-07	1.170	1.170	1.085	1.100	1.100	1,621,827
2022-03-04	1.210	1.210	1.145	1.170	1.170	673,623
2022-03-03	1.235	1.245	1.190	1.195	1.195	517,223
2022-03-02	1.250	1.250	1.205	1.230	1.230	332,233
2022-03-01	1.195	1.270	1.195	1.250	1.250	254,404
2022-02-28	1.220	1.220	1.180	1.185	1.185	936,616
2022-02-25	1.210	1.250	1.210	1.220	1.220	980,800
2022-02-24	1.300	1.315	1.205	1.205	1.205	1,321,077
2022-02-23	1.265	1.315	1.255	1.280	1.280	1,493,733
2022-02-22	1.310	1.320	1.255	1.260	1.260	840,530
2022-02-21	1.360	1.360	1.275	1.325	1.325	764,998
2022-02-18	1.340	1.350	1.320	1.330	1.330	2,526,340
2022-02-17	1.360	1.365	1.340	1.340	1.340	120,852
2022-02-16	1.360	1.360	1.345	1.350	1.350	145,124
2022-02-15	1.335	1.365	1.335	1.360	1.360	126,453
2022-02-14	1.375	1.375	1.335	1.335	1.335	331,463
2022-02-11	1.400	1.400	1.360	1.360	1.360	178,073
2022-02-10	1.385	1.420	1.370	1.370	1.370	320,477
2022-02-09	1.380	1.395	1.360	1.380	1.380	214,969
2022-02-08	1.390	1.400	1.355	1.355	1.355	404,216
2022-02-07	1.370	1.380	1.365	1.380	1.380	170,146
2022-02-04	1.400	1.400	1.360	1.385	1.385	484,960
2022-02-03	1.450	1.450	1.380	1.400	1.400	369,937
2022-02-02	1.420	1.440	1.395	1.415	1.415	1,930,905
2022-02-01	1.415	1.435	1.400	1.410	1.410	663,865
2022-01-31	1.425	1.430	1.390	1.410	1.410	681,960
2022-01-28	1.380	1.450	1.380	1.425	1.425	986,570
2022-01-27	1.400	1.480	1.355	1.370	1.370	1,475,865
2022-01-25	1.400	1.400	1.335	1.400	1.400	809,942

← NewerPage 20 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.