Frontier Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.405	0.415	0.405	0.405	0.405	46,777
2023-06-01	0.410	0.415	0.405	0.405	0.405	137,596
2023-05-31	0.415	0.415	0.410	0.410	0.410	97,577
2023-05-30	0.410	0.420	0.410	0.415	0.415	89,057
2023-05-29	0.420	0.420	0.410	0.410	0.410	54,551
2023-05-26	0.420	0.425	0.420	0.420	0.420	50,663
2023-05-25	0.435	0.435	0.425	0.430	0.430	99,151
2023-05-24	0.445	0.445	0.430	0.435	0.435	33,250
2023-05-23	0.445	0.450	0.445	0.445	0.445	43,571
2023-05-22	0.460	0.460	0.435	0.435	0.435	331,784
2023-05-19	0.460	0.460	0.445	0.445	0.445	37,060
2023-05-18	0.470	0.470	0.440	0.455	0.455	120,995
2023-05-17	0.440	0.440	0.435	0.440	0.440	143,338
2023-05-16	0.460	0.465	0.440	0.440	0.440	425,142
2023-05-15	0.420	0.450	0.420	0.450	0.450	175,608
2023-05-12	0.430	0.430	0.410	0.420	0.420	184,059
2023-05-11	0.470	0.470	0.420	0.420	0.420	218,830
2023-05-10	0.445	0.490	0.440	0.470	0.470	781,886
2023-05-09	0.440	0.440	0.440	0.440	0.440	10,223
2023-05-08	0.445	0.447	0.440	0.440	0.440	72,470
2023-05-05	0.435	0.440	0.435	0.440	0.440	66,733
2023-05-04	0.420	0.435	0.420	0.435	0.435	39,744
2023-05-03	0.415	0.425	0.415	0.425	0.425	11,102
2023-05-02	0.420	0.420	0.400	0.420	0.420	203,688
2023-05-01	0.430	0.430	0.415	0.415	0.415	41,867
2023-04-28	0.425	0.435	0.425	0.425	0.425	54,593
2023-04-27	0.425	0.425	0.405	0.425	0.425	140,085
2023-04-26	0.430	0.430	0.420	0.423	0.423	19,027
2023-04-24	0.440	0.440	0.425	0.430	0.430	76,023
2023-04-21	0.435	0.445	0.425	0.445	0.445	55,086
2023-04-20	0.430	0.430	0.420	0.425	0.425	29,053
2023-04-19	0.435	0.435	0.425	0.425	0.425	8,329
2023-04-18	0.445	0.445	0.425	0.430	0.430	36,702
2023-04-17	0.450	0.450	0.445	0.445	0.445	73,595
2023-04-14	0.445	0.450	0.440	0.445	0.445	133,169
2023-04-13	0.445	0.445	0.440	0.443	0.443	44,338
2023-04-12	0.440	0.450	0.440	0.450	0.450	54,049
2023-04-11	0.450	0.450	0.440	0.440	0.440	70,749
2023-04-06	0.450	0.450	0.440	0.440	0.440	163,779
2023-04-05	0.450	0.455	0.445	0.455	0.455	22,343
2023-04-04	0.450	0.450	0.440	0.450	0.450	75,588
2023-04-03	0.450	0.455	0.440	0.445	0.445	133,889
2023-03-31	0.460	0.480	0.440	0.450	0.450	246,157
2023-03-30	0.445	0.460	0.430	0.460	0.460	383,946
2023-03-29	0.445	0.455	0.435	0.440	0.440	600,175
2023-03-28	0.415	0.440	0.410	0.440	0.440	342,980
2023-03-27	0.435	0.435	0.400	0.410	0.410	415,262
2023-03-24	0.440	0.440	0.430	0.433	0.433	40,706
2023-03-23	0.425	0.440	0.425	0.430	0.430	175,760
2023-03-22	0.430	0.430	0.420	0.425	0.425	62,135
2023-03-21	0.420	0.430	0.420	0.430	0.430	42,538
2023-03-20	0.435	0.460	0.425	0.425	0.425	584,240
2023-03-17	0.420	0.435	0.420	0.430	0.430	126,657
2023-03-16	0.430	0.440	0.400	0.410	0.410	206,272
2023-03-15	0.420	0.420	0.420	0.420	0.420	52,895
2023-03-14	0.430	0.440	0.400	0.405	0.405	403,370
2023-03-13	0.425	0.435	0.420	0.435	0.435	72,352
2023-03-10	0.425	0.430	0.425	0.430	0.430	52,064
2023-03-09	0.435	0.435	0.420	0.420	0.420	162,000
2023-03-08	0.430	0.430	0.420	0.420	0.420	71,096

← NewerPage 15 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.