Frontier Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.415	0.415	0.400	0.400	0.400	276,536
2024-05-23	0.390	0.420	0.390	0.420	0.420	1,040,431
2024-05-22	0.395	0.400	0.380	0.390	0.390	528,107
2024-05-21	0.360	0.390	0.360	0.390	0.390	1,615,472
2024-05-20	0.360	0.370	0.355	0.355	0.355	92,484
2024-05-17	0.360	0.360	0.350	0.350	0.350	163,324
2024-05-16	0.360	0.360	0.350	0.350	0.350	248,362
2024-05-15	0.365	0.370	0.355	0.360	0.360	215,542
2024-05-14	0.360	0.360	0.345	0.360	0.360	149,958
2024-05-13	0.350	0.360	0.340	0.360	0.360	67,354
2024-05-10	0.350	0.355	0.340	0.340	0.340	274,639
2024-05-09	0.350	0.360	0.350	0.350	0.350	27,682
2024-05-08	0.350	0.365	0.345	0.365	0.365	46,618
2024-05-07	0.350	0.355	0.350	0.350	0.350	258,858
2024-05-06	0.360	0.360	0.350	0.350	0.350	344,081
2024-05-03	0.360	0.360	0.350	0.360	0.360	260,973
2024-05-02	0.360	0.370	0.360	0.365	0.365	147,114
2024-05-01	0.360	0.365	0.355	0.365	0.365	200,400
2024-04-30	0.365	0.370	0.355	0.360	0.360	580,842
2024-04-29	0.365	0.365	0.360	0.360	0.360	208,712
2024-04-26	0.370	0.375	0.360	0.360	0.360	103,834
2024-04-24	0.375	0.380	0.365	0.365	0.365	849,722
2024-04-23	0.365	0.375	0.365	0.375	0.375	281,365
2024-04-22	0.365	0.375	0.365	0.370	0.370	832,053
2024-04-19	0.360	0.365	0.360	0.365	0.365	432,127
2024-04-18	0.360	0.370	0.345	0.368	0.368	917,545
2024-04-17	0.360	0.360	0.350	0.358	0.358	5,874
2024-04-16	0.355	0.355	0.350	0.350	0.350	639,435
2024-04-15	0.365	0.365	0.350	0.355	0.355	197,984
2024-04-12	0.350	0.360	0.345	0.360	0.360	2,142,844
2024-04-11	0.345	0.350	0.345	0.345	0.345	74,678
2024-04-10	0.350	0.350	0.335	0.340	0.340	129,597
2024-04-09	0.337	0.340	0.335	0.340	0.340	88,680
2024-04-08	0.345	0.350	0.335	0.340	0.340	321,245
2024-04-05	0.355	0.355	0.340	0.340	0.340	128,922
2024-04-04	0.350	0.350	0.340	0.350	0.350	199,976
2024-04-03	0.350	0.355	0.340	0.350	0.350	2,157,202
2024-04-02	0.340	0.355	0.340	0.350	0.350	350,040
2024-03-28	0.345	0.350	0.335	0.340	0.340	440,904
2024-03-27	0.350	0.350	0.330	0.345	0.345	295,859
2024-03-26	0.350	0.350	0.335	0.350	0.350	205,608
2024-03-25	0.350	0.357	0.350	0.355	0.355	240,682
2024-03-22	0.350	0.360	0.335	0.355	0.355	614,083
2024-03-21	0.360	0.360	0.345	0.355	0.355	617,341
2024-03-20	0.355	0.360	0.355	0.360	0.360	83,331
2024-03-19	0.375	0.375	0.355	0.360	0.360	312,693
2024-03-18	0.380	0.380	0.375	0.375	0.375	306,125
2024-03-15	0.390	0.390	0.370	0.385	0.385	441,722
2024-03-14	0.400	0.405	0.390	0.398	0.398	313,891
2024-03-13	0.385	0.410	0.380	0.395	0.395	481,245
2024-03-12	0.370	0.390	0.350	0.380	0.380	617,260
2024-03-11	0.355	0.370	0.345	0.360	0.360	349,465
2024-03-08	0.340	0.355	0.330	0.355	0.355	528,935
2024-03-07	0.340	0.340	0.310	0.340	0.340	363,274
2024-03-06	0.340	0.345	0.320	0.340	0.340	443,838
2024-03-05	0.345	0.345	0.325	0.335	0.335	381,572
2024-03-04	0.300	0.365	0.295	0.355	0.355	567,477
2024-03-01	0.295	0.300	0.285	0.300	0.300	280,418
2024-02-29	0.280	0.295	0.275	0.295	0.295	663,933
2024-02-28	0.270	0.280	0.265	0.280	0.280	431,465

← NewerPage 11 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.