Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.450	1.450	1.400	1.410	1.410	686,677
2022-01-21	1.490	1.490	1.435	1.455	1.455	492,887
2022-01-20	1.525	1.540	1.485	1.485	1.485	416,585
2022-01-19	1.555	1.560	1.510	1.520	1.520	519,162
2022-01-18	1.530	1.565	1.530	1.560	1.560	373,122
2022-01-17	1.540	1.540	1.520	1.520	1.520	186,093
2022-01-14	1.535	1.540	1.520	1.540	1.540	188,368
2022-01-13	1.550	1.550	1.525	1.535	1.535	320,653
2022-01-12	1.525	1.555	1.525	1.540	1.540	460,896
2022-01-11	1.510	1.540	1.510	1.520	1.520	213,707
2022-01-10	1.550	1.550	1.520	1.520	1.520	112,065
2022-01-07	1.515	1.560	1.515	1.540	1.540	115,651
2022-01-06	1.540	1.540	1.500	1.505	1.505	473,913
2022-01-05	1.560	1.565	1.540	1.540	1.540	109,546
2022-01-04	1.555	1.585	1.545	1.555	1.555	215,259
2021-12-31	1.520	1.560	1.520	1.560	1.560	146,845
2021-12-30	1.530	1.545	1.510	1.520	1.520	332,629
2021-12-29	1.540	1.560	1.525	1.525	1.525	250,680
2021-12-24	1.545	1.550	1.520	1.530	1.530	117,366
2021-12-23	1.585	1.585	1.520	1.530	1.530	245,703
2021-12-22	1.515	1.580	1.495	1.570	1.570	401,390
2021-12-21	1.500	1.545	1.500	1.510	1.510	326,443
2021-12-20	1.520	1.545	1.500	1.510	1.510	491,542
2021-12-17	1.560	1.560	1.500	1.500	1.500	886,476
2021-12-16	1.580	1.580	1.580	1.580	1.580	0
2021-12-15	1.580	1.580	1.580	1.580	1.580	0
2021-12-14	1.585	1.585	1.550	1.580	1.580	123,964
2021-12-13	1.510	1.590	1.510	1.585	1.585	166,083
2021-12-10	1.580	1.580	1.510	1.545	1.545	247,587
2021-12-09	1.570	1.580	1.530	1.580	1.580	71,277
2021-12-08	1.530	1.580	1.520	1.580	1.580	184,048
2021-12-07	1.530	1.570	1.515	1.530	1.530	448,278
2021-12-06	1.540	1.565	1.530	1.540	1.540	489,794
2021-12-03	1.595	1.595	1.530	1.550	1.550	255,894
2021-12-02	1.550	1.550	1.510	1.545	1.545	743,387
2021-12-01	1.565	1.585	1.515	1.565	1.565	349,078
2021-11-30	1.550	1.595	1.545	1.570	1.570	207,788
2021-11-29	1.540	1.560	1.525	1.535	1.535	587,534
2021-11-26	1.540	1.560	1.510	1.520	1.520	339,940
2021-11-25	1.510	1.565	1.505	1.550	1.550	443,841
2021-11-24	1.555	1.590	1.505	1.505	1.505	663,063
2021-11-23	1.640	1.645	1.565	1.565	1.565	316,854
2021-11-22	1.680	1.690	1.625	1.640	1.640	164,170
2021-11-19	1.640	1.690	1.620	1.655	1.655	427,182
2021-11-18	1.695	1.700	1.630	1.645	1.645	192,448
2021-11-17	1.660	1.720	1.650	1.700	1.700	252,687
2021-11-16	1.785	1.785	1.640	1.675	1.675	353,685
2021-11-15	1.780	1.780	1.715	1.745	1.745	210,328
2021-11-12	1.720	1.785	1.720	1.735	1.735	345,773
2021-11-11	1.720	1.730	1.700	1.720	1.720	117,055
2021-11-10	1.715	1.730	1.670	1.705	1.705	291,449
2021-11-09	1.800	1.800	1.705	1.705	1.705	553,427
2021-11-08	1.795	1.800	1.765	1.790	1.790	138,416
2021-11-05	1.765	1.800	1.765	1.795	1.795	259,849
2021-11-04	1.790	1.800	1.740	1.765	1.765	414,718
2021-11-03	1.820	1.825	1.750	1.755	1.755	672,959
2021-11-02	1.820	1.860	1.810	1.815	1.815	446,634
2021-11-01	1.875	1.875	1.800	1.810	1.810	785,599
2021-10-29	1.700	1.820	1.670	1.800	1.800	1,515,195
2021-10-28	1.550	1.670	1.545	1.660	1.660	1,066,490

← NewerPage 21 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.