Frontier Digital Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.398	0.400	0.395	0.400	0.400	41,291
2024-11-25	0.390	0.400	0.390	0.398	0.398	62,133
2024-11-22	0.395	0.400	0.390	0.390	0.390	7,861
2024-11-21	0.400	0.400	0.395	0.400	0.400	55,539
2024-11-20	0.425	0.425	0.400	0.400	0.400	103,337
2024-11-19	0.405	0.435	0.405	0.425	0.425	314,813
2024-11-18	0.390	0.400	0.390	0.400	0.400	38,833
2024-11-15	0.385	0.395	0.385	0.390	0.390	101,098
2024-11-14	0.390	0.390	0.388	0.388	0.388	13,885
2024-11-13	0.385	0.390	0.385	0.390	0.390	125,159
2024-11-12	0.390	0.395	0.390	0.390	0.390	65,273
2024-11-11	0.395	0.395	0.385	0.390	0.390	20,441
2024-11-08	0.400	0.405	0.390	0.405	0.405	110,726
2024-11-07	0.405	0.410	0.405	0.410	0.410	33,769
2024-11-06	0.390	0.405	0.385	0.405	0.405	50,720
2024-11-05	0.425	0.428	0.385	0.390	0.390	196,803
2024-11-04	0.425	0.435	0.420	0.420	0.420	22,462
2024-11-01	0.445	0.455	0.425	0.455	0.455	230,791
2024-10-31	0.505	0.505	0.445	0.450	0.450	360,761
2024-10-30	0.480	0.515	0.480	0.515	0.515	315,293
2024-10-29	0.430	0.465	0.430	0.465	0.465	164,083
2024-10-28	0.405	0.435	0.405	0.435	0.435	438,207
2024-10-25	0.395	0.405	0.395	0.405	0.405	130,464
2024-10-24	0.400	0.400	0.390	0.400	0.400	57,439
2024-10-23	0.395	0.395	0.390	0.390	0.390	25,071
2024-10-22	0.400	0.400	0.395	0.395	0.395	19,743
2024-10-21	0.400	0.400	0.398	0.400	0.400	79,089
2024-10-18	0.385	0.390	0.385	0.390	0.390	480,321
2024-10-17	0.385	0.390	0.380	0.380	0.380	98,552
2024-10-16	0.388	0.388	0.380	0.380	0.380	10,001
2024-10-15	0.380	0.385	0.380	0.380	0.380	27,659
2024-10-14	0.390	0.390	0.385	0.385	0.385	99,996
2024-10-11	0.380	0.390	0.380	0.390	0.390	89,335
2024-10-10	0.385	0.390	0.380	0.380	0.380	286,326
2024-10-09	0.390	0.395	0.385	0.390	0.390	72,137
2024-10-08	0.395	0.400	0.390	0.400	0.400	16,837
2024-10-07	0.400	0.405	0.385	0.385	0.385	71,986
2024-10-04	0.400	0.405	0.385	0.405	0.405	219,776
2024-10-03	0.395	0.400	0.390	0.390	0.390	32,060
2024-10-02	0.410	0.410	0.390	0.390	0.390	273,499
2024-10-01	0.410	0.410	0.395	0.395	0.395	28,786
2024-09-30	0.390	0.410	0.390	0.410	0.410	504,979
2024-09-27	0.380	0.390	0.380	0.390	0.390	258,854
2024-09-26	0.375	0.380	0.375	0.375	0.375	62,998
2024-09-25	0.375	0.385	0.375	0.380	0.380	22,846
2024-09-24	0.380	0.385	0.370	0.385	0.385	159,949
2024-09-23	0.380	0.380	0.375	0.380	0.380	30,686
2024-09-20	0.375	0.380	0.375	0.380	0.380	71,539
2024-09-19	0.380	0.385	0.375	0.385	0.385	99,500
2024-09-18	0.390	0.390	0.380	0.390	0.390	174,872
2024-09-17	0.380	0.390	0.380	0.390	0.390	88,895
2024-09-16	0.380	0.380	0.380	0.380	0.380	21,235
2024-09-13	0.365	0.385	0.365	0.385	0.385	51,229
2024-09-12	0.370	0.380	0.365	0.380	0.380	233,293
2024-09-11	0.390	0.390	0.380	0.383	0.383	194,977
2024-09-10	0.390	0.400	0.390	0.400	0.400	34,381
2024-09-09	0.395	0.395	0.385	0.385	0.385	19,673
2024-09-06	0.400	0.400	0.375	0.400	0.400	406,319
2024-09-05	0.395	0.400	0.395	0.395	0.395	82,729
2024-09-04	0.395	0.398	0.380	0.380	0.380	234,893

← NewerPage 9 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.