Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.235	0.235	0.225	0.235	0.235	4,021,857
2025-02-21	0.210	0.230	0.210	0.230	0.230	296,763
2025-02-20	0.210	0.215	0.200	0.208	0.208	337,040
2025-02-19	0.220	0.220	0.210	0.210	0.210	355,383
2025-02-18	0.225	0.230	0.210	0.215	0.215	627,603
2025-02-17	0.230	0.230	0.225	0.225	0.225	350,605
2025-02-14	0.235	0.238	0.225	0.230	0.230	1,376,957
2025-02-13	0.225	0.230	0.225	0.230	0.230	153,851
2025-02-12	0.228	0.230	0.225	0.225	0.225	2,563,471
2025-02-11	0.220	0.235	0.220	0.235	0.235	252,228
2025-02-10	0.230	0.240	0.220	0.230	0.230	170,265
2025-02-07	0.245	0.245	0.220	0.220	0.220	294,876
2025-02-06	0.225	0.245	0.220	0.245	0.245	531,265
2025-02-05	0.240	0.240	0.225	0.235	0.235	210,701
2025-02-04	0.245	0.245	0.235	0.240	0.240	125,970
2025-02-03	0.245	0.245	0.230	0.235	0.235	366,152
2025-01-31	0.260	0.265	0.240	0.250	0.250	440,213
2025-01-30	0.265	0.265	0.260	0.260	0.260	249,446
2025-01-29	0.270	0.270	0.265	0.265	0.265	319,292
2025-01-28	0.270	0.270	0.260	0.260	0.260	705,028
2025-01-24	0.260	0.265	0.260	0.265	0.265	569,146
2025-01-23	0.260	0.268	0.260	0.265	0.265	1,163,473
2025-01-22	0.260	0.265	0.255	0.265	0.265	1,317,511
2025-01-21	0.260	0.270	0.245	0.270	0.270	5,852,387
2025-01-20	0.280	0.295	0.220	0.270	0.270	4,097,454
2025-01-17	0.300	0.300	0.280	0.280	0.280	194,020
2025-01-16	0.300	0.305	0.295	0.300	0.300	98,235
2025-01-15	0.300	0.310	0.295	0.310	0.310	487,796
2025-01-14	0.310	0.310	0.300	0.305	0.305	95,171
2025-01-13	0.315	0.315	0.305	0.305	0.305	200,557
2025-01-10	0.325	0.330	0.310	0.320	0.320	206,157
2025-01-09	0.320	0.330	0.315	0.330	0.330	26,499
2025-01-08	0.330	0.333	0.320	0.325	0.325	193,095
2025-01-07	0.325	0.335	0.325	0.335	0.335	206,204
2025-01-06	0.345	0.350	0.320	0.330	0.330	156,289
2025-01-03	0.350	0.355	0.340	0.355	0.355	73,492
2025-01-02	0.345	0.355	0.345	0.350	0.350	42,278
2024-12-31	0.350	0.355	0.345	0.345	0.345	91,870
2024-12-30	0.345	0.355	0.345	0.345	0.345	74,171
2024-12-27	0.350	0.353	0.350	0.350	0.350	10,269
2024-12-24	0.345	0.355	0.345	0.345	0.345	45,180
2024-12-23	0.355	0.355	0.345	0.350	0.350	135,190
2024-12-20	0.360	0.360	0.348	0.350	0.350	623,323
2024-12-19	0.365	0.365	0.360	0.365	0.365	183,535
2024-12-18	0.370	0.375	0.370	0.375	0.375	106,881
2024-12-17	0.370	0.370	0.365	0.370	0.370	75,260
2024-12-16	0.375	0.380	0.370	0.370	0.370	100,168
2024-12-13	0.370	0.375	0.370	0.375	0.375	46,050
2024-12-12	0.375	0.375	0.365	0.370	0.370	68,786
2024-12-11	0.370	0.375	0.370	0.375	0.375	29,501
2024-12-10	0.380	0.380	0.370	0.380	0.380	287,147
2024-12-09	0.380	0.385	0.380	0.380	0.380	24,581
2024-12-06	0.398	0.400	0.380	0.380	0.380	3,416,656
2024-12-05	0.400	0.410	0.400	0.400	0.400	226,506
2024-12-04	0.400	0.415	0.395	0.415	0.415	329,676
2024-12-03	0.400	0.405	0.400	0.400	0.400	344,719
2024-12-02	0.405	0.405	0.390	0.405	0.405	252,831
2024-11-29	0.400	0.410	0.395	0.400	0.400	188,701
2024-11-28	0.398	0.410	0.395	0.400	0.400	184,275
2024-11-27	0.395	0.400	0.395	0.400	0.400	47,169

← NewerPage 8 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.