Frontier Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.495	0.500	0.480	0.480	0.480	164,305
2024-08-20	0.510	0.515	0.495	0.495	0.495	552,503
2024-08-19	0.500	0.515	0.490	0.505	0.505	1,147,906
2024-08-16	0.460	0.470	0.450	0.465	0.465	440,989
2024-08-15	0.450	0.460	0.440	0.450	0.450	167,684
2024-08-14	0.430	0.450	0.420	0.440	0.440	217,219
2024-08-13	0.440	0.460	0.420	0.440	0.440	616,194
2024-08-12	0.435	0.435	0.415	0.420	0.420	133,510
2024-08-09	0.420	0.435	0.415	0.430	0.430	288,215
2024-08-08	0.410	0.420	0.400	0.415	0.415	268,872
2024-08-07	0.420	0.420	0.410	0.415	0.415	105,295
2024-08-06	0.390	0.430	0.365	0.410	0.410	778,394
2024-08-05	0.430	0.430	0.390	0.400	0.400	912,576
2024-08-02	0.465	0.465	0.430	0.430	0.430	239,056
2024-08-01	0.435	0.465	0.435	0.460	0.460	161,415
2024-07-31	0.440	0.445	0.432	0.440	0.440	226,732
2024-07-30	0.485	0.485	0.435	0.435	0.435	483,850
2024-07-29	0.480	0.485	0.470	0.485	0.485	180,803
2024-07-26	0.475	0.510	0.470	0.485	0.485	843,085
2024-07-25	0.475	0.480	0.460	0.460	0.460	1,014,360
2024-07-24	0.570	0.575	0.450	0.470	0.470	1,843,014
2024-07-19	0.600	0.600	0.545	0.555	0.555	441,006
2024-07-18	0.570	0.580	0.565	0.580	0.580	649,378
2024-07-17	0.595	0.595	0.555	0.575	0.575	536,722
2024-07-16	0.550	0.585	0.535	0.575	0.575	673,630
2024-07-15	0.575	0.575	0.540	0.550	0.550	696,985
2024-07-12	0.560	0.610	0.560	0.585	0.585	928,453
2024-07-11	0.535	0.550	0.525	0.550	0.550	814,980
2024-07-10	0.520	0.535	0.510	0.530	0.530	339,384
2024-07-09	0.495	0.530	0.495	0.520	0.520	392,306
2024-07-08	0.520	0.520	0.492	0.510	0.510	748,762
2024-07-05	0.485	0.530	0.485	0.500	0.500	1,036,967
2024-07-04	0.485	0.485	0.465	0.485	0.485	106,006
2024-07-03	0.470	0.485	0.435	0.485	0.485	556,959
2024-07-02	0.485	0.485	0.465	0.470	0.470	422,287
2024-07-01	0.485	0.485	0.470	0.475	0.475	334,883
2024-06-28	0.480	0.485	0.475	0.475	0.475	167,417
2024-06-27	0.460	0.480	0.435	0.480	0.480	965,001
2024-06-26	0.460	0.475	0.455	0.460	0.460	403,220
2024-06-25	0.455	0.470	0.455	0.460	0.460	326,490
2024-06-24	0.480	0.480	0.460	0.460	0.460	585,207
2024-06-21	0.475	0.490	0.460	0.475	0.475	926,521
2024-06-20	0.480	0.490	0.470	0.485	0.485	111,428
2024-06-19	0.445	0.500	0.440	0.485	0.485	2,153,166
2024-06-18	0.440	0.445	0.425	0.445	0.445	538,184
2024-06-17	0.440	0.440	0.430	0.435	0.435	160,497
2024-06-14	0.440	0.445	0.440	0.445	0.445	25,218
2024-06-13	0.435	0.445	0.435	0.445	0.445	278,671
2024-06-12	0.450	0.450	0.440	0.450	0.450	87,203
2024-06-11	0.455	0.455	0.435	0.445	0.445	288,929
2024-06-07	0.470	0.470	0.445	0.455	0.455	225,613
2024-06-06	0.470	0.475	0.450	0.470	0.470	506,804
2024-06-05	0.470	0.470	0.455	0.470	0.470	182,807
2024-06-04	0.470	0.475	0.445	0.470	0.470	538,881
2024-06-03	0.455	0.485	0.455	0.470	0.470	648,571
2024-05-31	0.410	0.450	0.410	0.450	0.450	1,517,987
2024-05-30	0.405	0.420	0.400	0.420	0.420	168,366
2024-05-29	0.420	0.420	0.405	0.410	0.410	189,698
2024-05-28	0.405	0.425	0.390	0.420	0.420	226,471
2024-05-27	0.405	0.410	0.400	0.400	0.400	242,845

← NewerPage 10 of 20 · 1,148 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.