Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.275	0.290	0.260	0.270	0.270	151,552
2026-02-04	0.295	0.295	0.270	0.275	0.275	150,395
2026-02-03	0.295	0.305	0.290	0.295	0.295	174,139
2026-02-02	0.305	0.305	0.290	0.290	0.290	550,947
2026-01-30	0.295	0.305	0.295	0.305	0.305	204,509
2026-01-29	0.305	0.305	0.295	0.300	0.300	308,233
2026-01-28	0.298	0.305	0.295	0.305	0.305	272,899
2026-01-27	0.295	0.305	0.290	0.300	0.300	352,240
2026-01-23	0.290	0.310	0.290	0.310	0.310	4,870,120
2026-01-22	0.280	0.295	0.280	0.290	0.290	4,122,244
2026-01-21	0.290	0.290	0.285	0.290	0.290	1,165,062
2026-01-20	0.270	0.285	0.270	0.285	0.285	13,142
2026-01-19	0.270	0.285	0.270	0.280	0.280	509,619
2026-01-16	0.280	0.280	0.265	0.265	0.265	421,336
2026-01-15	0.280	0.290	0.270	0.270	0.270	2,608,795
2026-01-14	0.285	0.290	0.280	0.280	0.280	14,397
2026-01-13	0.285	0.290	0.280	0.285	0.285	223,257
2026-01-12	0.300	0.300	0.285	0.285	0.285	977,099
2026-01-09	0.280	0.290	0.275	0.290	0.290	272,417
2026-01-08	0.295	0.300	0.275	0.280	0.280	384,427
2026-01-07	0.243	0.295	0.243	0.295	0.295	2,566,145
2026-01-06	0.240	0.245	0.240	0.245	0.245	841,248
2026-01-05	0.230	0.245	0.230	0.240	0.240	1,050,730
2026-01-02	0.240	0.240	0.230	0.240	0.240	402,072
2025-12-31	0.260	0.260	0.255	0.260	0.260	86,500
2025-12-30	0.255	0.260	0.245	0.260	0.260	686,442
2025-12-29	0.275	0.280	0.265	0.270	0.270	225,618
2025-12-24	0.280	0.280	0.260	0.275	0.275	159,239
2025-12-23	0.285	0.285	0.275	0.280	0.280	224,644
2025-12-22	0.295	0.295	0.275	0.285	0.285	138,545
2025-12-19	0.290	0.295	0.285	0.290	0.290	330,174
2025-12-18	0.290	0.295	0.280	0.295	0.295	572,188
2025-12-17	0.280	0.310	0.280	0.305	0.305	256,878
2025-12-16	0.260	0.300	0.260	0.300	0.300	288,215
2025-12-15	0.300	0.315	0.285	0.285	0.285	137,195
2025-12-12	0.320	0.320	0.305	0.310	0.310	60,821
2025-12-11	0.300	0.323	0.300	0.320	0.320	764,254
2025-12-10	0.340	0.345	0.280	0.300	0.300	524,498
2025-12-09	0.320	0.350	0.320	0.345	0.345	189,452
2025-12-08	0.345	0.350	0.325	0.325	0.325	122,897
2025-12-05	0.345	0.360	0.345	0.345	0.345	56,184
2025-12-04	0.350	0.360	0.345	0.345	0.345	81,737
2025-12-03	0.335	0.350	0.320	0.345	0.345	73,721
2025-12-02	0.350	0.350	0.340	0.340	0.340	74,995
2025-12-01	0.370	0.370	0.360	0.360	0.360	193,809
2025-11-28	0.370	0.380	0.370	0.380	0.380	5,280
2025-11-27	0.380	0.380	0.365	0.375	0.375	23,136
2025-11-26	0.380	0.380	0.365	0.380	0.380	60,111
2025-11-25	0.380	0.385	0.375	0.385	0.385	79,273
2025-11-24	0.375	0.380	0.365	0.380	0.380	87,443
2025-11-21	0.370	0.380	0.350	0.380	0.380	160,829
2025-11-20	0.380	0.380	0.375	0.380	0.380	114,431
2025-11-19	0.380	0.385	0.380	0.385	0.385	90,640
2025-11-18	0.400	0.400	0.370	0.385	0.385	418,235
2025-11-17	0.410	0.415	0.400	0.405	0.405	136,401
2025-11-14	0.405	0.415	0.400	0.415	0.415	183,390
2025-11-13	0.425	0.430	0.410	0.415	0.415	82,286
2025-11-12	0.420	0.425	0.405	0.420	0.420	118,887
2025-11-11	0.415	0.425	0.410	0.425	0.425	52,328
2025-11-10	0.415	0.425	0.405	0.415	0.415	76,310

← NewerPage 4 of 5 · 255 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.