Frontier Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.370	0.370	0.350	0.350	0.350	74,529
2023-11-27	0.360	0.370	0.355	0.365	0.365	623,396
2023-11-24	0.355	0.370	0.335	0.370	0.370	199,016
2023-11-23	0.370	0.370	0.350	0.360	0.360	142,505
2023-11-22	0.360	0.365	0.360	0.360	0.360	69,913
2023-11-21	0.335	0.360	0.335	0.360	0.360	187,638
2023-11-20	0.320	0.340	0.320	0.320	0.320	46,902
2023-11-17	0.330	0.330	0.320	0.320	0.320	205,000
2023-11-16	0.325	0.335	0.325	0.335	0.335	1,376
2023-11-15	0.340	0.340	0.325	0.335	0.335	55,749
2023-11-14	0.315	0.320	0.300	0.320	0.320	282,442
2023-11-13	0.310	0.310	0.300	0.310	0.310	92,247
2023-11-10	0.300	0.300	0.280	0.280	0.280	32,018
2023-11-09	0.300	0.310	0.285	0.300	0.300	103,598
2023-11-08	0.305	0.305	0.295	0.300	0.300	27,496
2023-11-07	0.310	0.310	0.300	0.300	0.300	35,417
2023-11-06	0.305	0.320	0.300	0.300	0.300	248,410
2023-11-03	0.300	0.305	0.280	0.305	0.305	205,237
2023-11-02	0.310	0.330	0.295	0.295	0.295	75,757
2023-11-01	0.305	0.310	0.290	0.310	0.310	104,873
2023-10-31	0.300	0.300	0.275	0.300	0.300	162,848
2023-10-30	0.310	0.310	0.290	0.310	0.310	83,225
2023-10-27	0.330	0.330	0.300	0.300	0.300	246,528
2023-10-26	0.330	0.330	0.325	0.325	0.325	13,824
2023-10-25	0.340	0.340	0.325	0.325	0.325	121,802
2023-10-24	0.340	0.345	0.335	0.335	0.335	50,654
2023-10-23	0.340	0.355	0.340	0.340	0.340	183,038
2023-10-20	0.340	0.340	0.335	0.340	0.340	63,308
2023-10-19	0.330	0.335	0.330	0.335	0.335	1,029
2023-10-18	0.335	0.335	0.330	0.330	0.330	97,735
2023-10-17	0.340	0.340	0.335	0.335	0.335	39,234
2023-10-16	0.330	0.345	0.330	0.340	0.340	128,793
2023-10-13	0.320	0.330	0.315	0.325	0.325	65,653
2023-10-12	0.310	0.325	0.310	0.325	0.325	165,974
2023-10-11	0.315	0.315	0.310	0.310	0.310	138,906
2023-10-10	0.310	0.315	0.305	0.310	0.310	130,740
2023-10-09	0.305	0.310	0.285	0.310	0.310	375,066
2023-10-06	0.305	0.310	0.285	0.295	0.295	102,418
2023-10-05	0.315	0.315	0.300	0.305	0.305	55,205
2023-10-04	0.305	0.315	0.260	0.315	0.315	159,560
2023-10-03	0.320	0.320	0.280	0.300	0.300	194,248
2023-10-02	0.320	0.320	0.315	0.320	0.320	79,663
2023-09-29	0.335	0.335	0.315	0.325	0.325	81,874
2023-09-28	0.335	0.335	0.320	0.330	0.330	136,599
2023-09-27	0.320	0.335	0.320	0.335	0.335	58,226
2023-09-26	0.330	0.335	0.320	0.320	0.320	58,466
2023-09-25	0.340	0.340	0.320	0.320	0.320	83,159
2023-09-22	0.355	0.355	0.340	0.340	0.340	124,409
2023-09-20	0.370	0.370	0.350	0.355	0.355	47,292
2023-09-19	0.370	0.375	0.360	0.370	0.370	118,785
2023-09-15	0.360	0.380	0.360	0.370	0.370	57,765
2023-09-13	0.360	0.360	0.350	0.350	0.350	119,891
2023-09-12	0.385	0.385	0.355	0.363	0.363	115,586
2023-09-11	0.380	0.385	0.365	0.375	0.375	58,524
2023-09-08	0.380	0.380	0.365	0.365	0.365	66,845
2023-09-07	0.375	0.380	0.370	0.370	0.370	66,902
2023-09-06	0.385	0.385	0.370	0.375	0.375	64,892
2023-09-05	0.380	0.385	0.370	0.380	0.380	143,285
2023-09-04	0.365	0.395	0.365	0.385	0.385	295,262
2023-08-30	0.370	0.370	0.350	0.350	0.350	27,045

← NewerPage 13 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.