Frontier Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.280	0.280	0.270	0.270	0.270	28,032
2024-02-23	0.270	0.280	0.255	0.270	0.270	473,390
2024-02-22	0.280	0.280	0.275	0.275	0.275	465,290
2024-02-21	0.280	0.280	0.270	0.270	0.270	173,524
2024-02-20	0.280	0.280	0.275	0.280	0.280	400,651
2024-02-19	0.270	0.280	0.270	0.280	0.280	164,225
2024-02-16	0.270	0.270	0.260	0.270	0.270	493,415
2024-02-15	0.290	0.290	0.260	0.260	0.260	370,811
2024-02-14	0.275	0.287	0.270	0.285	0.285	293,021
2024-02-13	0.275	0.275	0.270	0.275	0.275	144,834
2024-02-12	0.290	0.290	0.280	0.280	0.280	107,176
2024-02-09	0.300	0.300	0.285	0.285	0.285	148,927
2024-02-08	0.295	0.300	0.295	0.300	0.300	157,670
2024-02-07	0.295	0.295	0.285	0.295	0.295	60,243
2024-02-06	0.300	0.300	0.295	0.295	0.295	96,777
2024-02-05	0.285	0.300	0.285	0.300	0.300	316,202
2024-02-02	0.290	0.300	0.280	0.280	0.280	112,568
2024-02-01	0.300	0.305	0.275	0.290	0.290	396,230
2024-01-31	0.285	0.300	0.285	0.300	0.300	45,382
2024-01-30	0.305	0.305	0.280	0.280	0.280	146,213
2024-01-29	0.310	0.310	0.295	0.305	0.305	170,612
2024-01-25	0.300	0.310	0.295	0.310	0.310	92,999
2024-01-24	0.300	0.320	0.300	0.320	0.320	110,130
2024-01-23	0.290	0.300	0.285	0.300	0.300	199,654
2024-01-22	0.315	0.320	0.295	0.295	0.295	542,304
2024-01-19	0.340	0.340	0.320	0.320	0.320	43,566
2024-01-18	0.330	0.340	0.320	0.340	0.340	71,384
2024-01-17	0.345	0.350	0.335	0.335	0.335	165,555
2024-01-16	0.335	0.345	0.335	0.345	0.345	749
2024-01-15	0.330	0.340	0.325	0.340	0.340	53,423
2024-01-12	0.340	0.340	0.330	0.330	0.330	29,149
2024-01-11	0.350	0.350	0.345	0.345	0.345	2,950
2024-01-10	0.350	0.350	0.320	0.345	0.345	314,124
2024-01-09	0.370	0.370	0.350	0.350	0.350	44,756
2024-01-08	0.360	0.370	0.360	0.370	0.370	94,643
2024-01-05	0.340	0.350	0.340	0.340	0.340	4,221
2024-01-04	0.365	0.365	0.345	0.345	0.345	100,003
2024-01-03	0.365	0.365	0.340	0.360	0.360	136,479
2024-01-02	0.365	0.375	0.350	0.365	0.365	53,146
2023-12-29	0.375	0.375	0.365	0.365	0.365	215
2023-12-28	0.370	0.380	0.370	0.380	0.380	2,597
2023-12-27	0.380	0.380	0.360	0.370	0.370	73,483
2023-12-22	0.380	0.380	0.370	0.380	0.380	38,351
2023-12-21	0.380	0.380	0.380	0.380	0.380	3,027
2023-12-20	0.385	0.385	0.380	0.380	0.380	17,601
2023-12-19	0.390	0.395	0.380	0.380	0.380	115,717
2023-12-18	0.370	0.390	0.370	0.390	0.390	46,571
2023-12-15	0.370	0.370	0.360	0.370	0.370	7,238
2023-12-14	0.380	0.380	0.380	0.380	0.380	7,252
2023-12-13	0.390	0.390	0.380	0.390	0.390	141,837
2023-12-12	0.390	0.395	0.360	0.390	0.390	84,537
2023-12-11	0.380	0.410	0.380	0.390	0.390	81,387
2023-12-08	0.390	0.400	0.390	0.390	0.390	9,868
2023-12-07	0.395	0.400	0.390	0.390	0.390	98,421
2023-12-06	0.395	0.400	0.390	0.400	0.400	76,714
2023-12-05	0.380	0.390	0.380	0.390	0.390	139,489
2023-12-04	0.365	0.385	0.365	0.380	0.380	164,085
2023-12-01	0.360	0.370	0.360	0.370	0.370	261,252
2023-11-30	0.345	0.360	0.345	0.360	0.360	68,173
2023-11-29	0.350	0.360	0.335	0.350	0.350	123,323

← NewerPage 12 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.