Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.445	0.445	0.410	0.415	0.415	311,364
2025-11-06	0.455	0.455	0.440	0.450	0.450	107,739
2025-11-05	0.465	0.465	0.440	0.455	0.455	330,299
2025-11-04	0.485	0.490	0.460	0.470	0.470	150,938
2025-11-03	0.485	0.495	0.480	0.495	0.495	266,816
2025-10-31	0.485	0.495	0.475	0.485	0.485	449,903
2025-10-30	0.490	0.490	0.480	0.485	0.485	133,737
2025-10-29	0.500	0.505	0.485	0.495	0.495	436,566
2025-10-28	0.505	0.505	0.485	0.500	0.500	252,941
2025-10-27	0.475	0.520	0.460	0.500	0.500	619,822
2025-10-24	0.475	0.495	0.465	0.485	0.485	422,447
2025-10-23	0.460	0.485	0.460	0.470	0.470	243,210
2025-10-22	0.460	0.460	0.460	0.460	0.460	96,904
2025-10-21	0.470	0.470	0.470	0.470	0.470	151,387
2025-10-20	0.460	0.495	0.445	0.470	0.470	435,507
2025-10-17	0.445	0.455	0.445	0.445	0.445	125,305
2025-10-16	0.440	0.455	0.440	0.450	0.450	126,809
2025-10-15	0.460	0.460	0.440	0.455	0.455	73,817
2025-10-14	0.455	0.460	0.430	0.460	0.460	149,313
2025-10-13	0.485	0.485	0.455	0.455	0.455	100,944
2025-10-10	0.505	0.520	0.470	0.505	0.505	187,476
2025-10-09	0.510	0.530	0.495	0.495	0.495	226,869
2025-10-08	0.540	0.540	0.510	0.525	0.525	237,270
2025-10-07	0.510	0.540	0.510	0.540	0.540	651,699
2025-10-06	0.525	0.525	0.500	0.515	0.515	240,475
2025-10-03	0.500	0.525	0.490	0.525	0.525	680,245
2025-10-02	0.490	0.510	0.480	0.500	0.500	524,562
2025-10-01	0.490	0.490	0.465	0.480	0.480	769,773
2025-09-30	0.505	0.505	0.485	0.485	0.485	492,936
2025-09-29	0.485	0.500	0.460	0.500	0.500	978,315
2025-09-26	0.490	0.490	0.460	0.490	0.490	662,940
2025-09-25	0.430	0.500	0.430	0.490	0.490	1,698,812
2025-09-24	0.425	0.433	0.415	0.430	0.430	448,037
2025-09-23	0.405	0.425	0.405	0.425	0.425	433,388
2025-09-22	0.385	0.413	0.385	0.405	0.405	591,494
2025-09-19	0.390	0.400	0.380	0.395	0.395	460,510
2025-09-18	0.380	0.395	0.380	0.390	0.390	710,515
2025-09-17	0.380	0.395	0.380	0.390	0.390	496,984
2025-09-16	0.380	0.395	0.370	0.385	0.385	643,853
2025-09-15	0.360	0.380	0.360	0.380	0.380	2,997,583
2025-09-12	0.355	0.370	0.355	0.365	0.365	2,798,583
2025-09-11	0.350	0.370	0.340	0.355	0.355	322,717
2025-09-10	0.330	0.350	0.330	0.350	0.350	93,676
2025-09-09	0.345	0.345	0.335	0.340	0.340	177,485
2025-09-08	0.350	0.355	0.350	0.355	0.355	31,426
2025-09-05	0.355	0.355	0.350	0.350	0.350	566,081
2025-09-04	0.335	0.350	0.325	0.350	0.350	1,451,884
2025-09-03	0.310	0.325	0.310	0.325	0.325	375,769
2025-09-02	0.310	0.315	0.310	0.310	0.310	44,750
2025-09-01	0.295	0.320	0.295	0.320	0.320	719,800
2025-08-29	0.290	0.290	0.285	0.290	0.290	322,029
2025-08-28	0.290	0.290	0.280	0.290	0.290	114,781
2025-08-27	0.280	0.300	0.275	0.295	0.295	141,949
2025-08-26	0.285	0.285	0.270	0.285	0.285	228,027
2025-08-25	0.300	0.300	0.280	0.280	0.280	218,422
2025-08-22	0.300	0.310	0.290	0.298	0.298	89,763
2025-08-21	0.310	0.310	0.300	0.300	0.300	48,320
2025-08-20	0.300	0.315	0.290	0.310	0.310	433,395
2025-08-19	0.350	0.350	0.350	0.350	0.350	0
2025-08-18	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 5 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.