Frontier Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.350	0.370	0.350	0.370	0.370	97,172
2023-08-28	0.370	0.370	0.340	0.350	0.350	733,995
2023-08-25	0.375	0.380	0.365	0.365	0.365	89,097
2023-08-24	0.375	0.385	0.355	0.380	0.380	23,102
2023-08-23	0.375	0.385	0.375	0.385	0.385	31,248
2023-08-22	0.380	0.380	0.360	0.370	0.370	21,365
2023-08-21	0.380	0.380	0.367	0.375	0.375	39,363
2023-08-18	0.390	0.390	0.380	0.380	0.380	21,977
2023-08-17	0.380	0.385	0.375	0.375	0.375	20,663
2023-08-16	0.385	0.387	0.375	0.375	0.375	21,852
2023-08-15	0.380	0.392	0.380	0.385	0.385	78,009
2023-08-14	0.400	0.400	0.385	0.385	0.385	55,507
2023-08-11	0.410	0.410	0.395	0.395	0.395	30,236
2023-08-10	0.405	0.410	0.400	0.400	0.400	85,509
2023-08-09	0.400	0.405	0.390	0.405	0.405	52,447
2023-08-08	0.400	0.400	0.395	0.400	0.400	48,799
2023-08-07	0.390	0.405	0.390	0.390	0.390	175,075
2023-08-04	0.370	0.405	0.370	0.385	0.385	721,450
2023-08-03	0.355	0.365	0.350	0.365	0.365	93,432
2023-08-02	0.355	0.360	0.350	0.355	0.355	28,744
2023-08-01	0.345	0.355	0.345	0.355	0.355	204,462
2023-07-31	0.375	0.375	0.345	0.345	0.345	21,765
2023-07-28	0.380	0.380	0.350	0.350	0.350	44,887
2023-07-27	0.380	0.380	0.355	0.360	0.360	211,249
2023-07-26	0.340	0.385	0.330	0.385	0.385	449,400
2023-07-25	0.325	0.350	0.320	0.350	0.350	165,932
2023-07-24	0.340	0.340	0.315	0.320	0.320	311,501
2023-07-21	0.340	0.345	0.335	0.335	0.335	114,542
2023-07-20	0.340	0.345	0.335	0.345	0.345	104,095
2023-07-18	0.350	0.350	0.335	0.340	0.340	51,309
2023-07-17	0.355	0.355	0.340	0.350	0.350	86,887
2023-07-14	0.340	0.355	0.335	0.355	0.355	195,552
2023-07-13	0.350	0.350	0.340	0.340	0.340	206,967
2023-07-12	0.350	0.350	0.330	0.350	0.350	1,065,050
2023-07-11	0.370	0.370	0.350	0.350	0.350	188,064
2023-07-10	0.370	0.370	0.350	0.360	0.360	185,342
2023-07-07	0.385	0.385	0.370	0.370	0.370	21,549
2023-07-06	0.360	0.400	0.360	0.385	0.385	281,917
2023-07-05	0.375	0.375	0.350	0.360	0.360	60,753
2023-07-04	0.370	0.370	0.360	0.370	0.370	16,278
2023-07-03	0.360	0.370	0.350	0.370	0.370	99,974
2023-06-30	0.375	0.375	0.360	0.360	0.360	95,108
2023-06-29	0.385	0.385	0.375	0.375	0.375	39,188
2023-06-28	0.400	0.400	0.370	0.380	0.380	238,957
2023-06-27	0.400	0.400	0.400	0.400	0.400	691
2023-06-26	0.400	0.402	0.390	0.400	0.400	356,258
2023-06-23	0.410	0.410	0.400	0.400	0.400	47,947
2023-06-22	0.430	0.430	0.410	0.410	0.410	26,481
2023-06-21	0.425	0.430	0.420	0.430	0.430	167,567
2023-06-20	0.420	0.440	0.420	0.425	0.425	133,959
2023-06-19	0.390	0.420	0.390	0.410	0.410	326,800
2023-06-16	0.385	0.395	0.370	0.395	0.395	325,985
2023-06-15	0.370	0.370	0.355	0.370	0.370	202,268
2023-06-14	0.410	0.410	0.372	0.380	0.380	397,503
2023-06-13	0.400	0.410	0.400	0.405	0.405	90,649
2023-06-09	0.405	0.410	0.400	0.400	0.400	146,554
2023-06-08	0.405	0.410	0.400	0.405	0.405	105,228
2023-06-07	0.410	0.410	0.400	0.400	0.400	146,499
2023-06-06	0.415	0.420	0.410	0.410	0.410	330,004
2023-06-05	0.405	0.415	0.405	0.405	0.405	21,645

← NewerPage 14 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.