Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.380	0.380	0.375	0.375	0.375	60,619
2026-05-01	0.380	0.380	0.375	0.380	0.380	170,178
2026-04-30	0.385	0.385	0.380	0.380	0.380	186,452
2026-04-29	0.385	0.390	0.375	0.390	0.390	165,136
2026-04-28	0.385	0.390	0.380	0.390	0.390	63,401
2026-04-27	0.385	0.390	0.385	0.390	0.390	12,130
2026-04-24	0.380	0.390	0.375	0.385	0.385	44,868
2026-04-23	0.420	0.420	0.375	0.375	0.375	43,512
2026-04-22	0.400	0.400	0.380	0.395	0.395	140,509
2026-04-21	0.405	0.410	0.400	0.400	0.400	859,637
2026-04-20	0.380	0.405	0.375	0.400	0.400	348,004
2026-04-17	0.395	0.405	0.385	0.385	0.385	1,082,788
2026-04-16	0.385	0.400	0.370	0.390	0.390	992,250
2026-04-15	0.385	0.390	0.380	0.385	0.385	26,442
2026-04-14	0.375	0.395	0.375	0.385	0.385	1,219,227
2026-04-13	0.370	0.375	0.360	0.365	0.365	1,320,017
2026-04-10	0.370	0.370	0.355	0.365	0.365	818,049
2026-04-09	0.350	0.370	0.350	0.370	0.370	819,862
2026-04-08	0.330	0.355	0.330	0.350	0.350	1,482,361
2026-04-07	0.330	0.330	0.325	0.330	0.330	143,307
2026-04-02	0.330	0.340	0.320	0.330	0.330	333,566
2026-04-01	0.340	0.340	0.325	0.330	0.330	31,641
2026-03-31	0.335	0.340	0.325	0.340	0.340	101,753
2026-03-30	0.330	0.335	0.325	0.335	0.335	90,095
2026-03-27	0.325	0.345	0.325	0.345	0.345	449,552
2026-03-26	0.325	0.325	0.325	0.325	0.325	6,848
2026-03-25	0.320	0.335	0.320	0.335	0.335	165,565
2026-03-24	0.325	0.330	0.320	0.330	0.330	1,069,068
2026-03-23	0.330	0.330	0.320	0.325	0.325	86,291
2026-03-20	0.320	0.330	0.320	0.330	0.330	1,005,291
2026-03-19	0.315	0.340	0.313	0.330	0.330	382,704
2026-03-18	0.325	0.345	0.320	0.325	0.325	320,670
2026-03-17	0.320	0.330	0.315	0.325	0.325	355,841
2026-03-16	0.310	0.320	0.310	0.320	0.320	869,848
2026-03-13	0.305	0.315	0.300	0.315	0.315	530,379
2026-03-12	0.310	0.315	0.295	0.315	0.315	186,667
2026-03-11	0.270	0.310	0.270	0.310	0.310	508,404
2026-03-10	0.285	0.300	0.270	0.290	0.290	527,014
2026-03-09	0.250	0.290	0.250	0.290	0.290	223,431
2026-03-06	0.205	0.260	0.190	0.260	0.260	286,299
2026-03-05	0.235	0.250	0.235	0.250	0.250	160,371
2026-03-04	0.250	0.255	0.230	0.250	0.250	134,184
2026-03-03	0.230	0.250	0.230	0.250	0.250	92,856
2026-03-02	0.240	0.245	0.230	0.235	0.235	123,039
2026-02-27	0.250	0.250	0.240	0.250	0.250	53,993
2026-02-26	0.240	0.250	0.240	0.250	0.250	28,517
2026-02-25	0.260	0.260	0.235	0.260	0.260	111,526
2026-02-24	0.240	0.260	0.240	0.260	0.260	113,440
2026-02-23	0.255	0.265	0.250	0.260	0.260	48,125
2026-02-20	0.265	0.270	0.255	0.270	0.270	23,486
2026-02-19	0.260	0.270	0.250	0.270	0.270	43,230
2026-02-18	0.240	0.260	0.240	0.260	0.260	72,503
2026-02-17	0.245	0.250	0.235	0.245	0.245	273,724
2026-02-16	0.250	0.260	0.245	0.245	0.245	90,268
2026-02-13	0.265	0.265	0.250	0.260	0.260	79,374
2026-02-12	0.260	0.265	0.245	0.265	0.265	84,300
2026-02-11	0.265	0.275	0.255	0.275	0.275	142,347
2026-02-10	0.265	0.265	0.245	0.260	0.260	113,245
2026-02-09	0.255	0.280	0.250	0.250	0.250	136,758
2026-02-06	0.260	0.270	0.250	0.265	0.265	406,407

← NewerPage 3 of 22 · 1,269 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.