Frontier Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.440	0.440	0.420	0.430	0.430	152,383
2023-03-06	0.400	0.440	0.400	0.440	0.440	215,206
2023-03-03	0.410	0.410	0.400	0.400	0.400	212,448
2023-03-02	0.415	0.415	0.400	0.410	0.410	430,891
2023-03-01	0.405	0.410	0.385	0.400	0.400	253,112
2023-02-28	0.425	0.425	0.405	0.405	0.405	33,667
2023-02-27	0.420	0.430	0.410	0.415	0.415	267,101
2023-02-24	0.435	0.435	0.415	0.415	0.415	65,889
2023-02-23	0.440	0.440	0.440	0.440	0.440	2,309
2023-02-22	0.430	0.435	0.425	0.435	0.435	120,297
2023-02-21	0.440	0.440	0.430	0.430	0.430	81,198
2023-02-20	0.445	0.455	0.427	0.440	0.440	575,338
2023-02-17	0.425	0.445	0.425	0.440	0.440	94,324
2023-02-16	0.435	0.435	0.420	0.425	0.425	49,354
2023-02-15	0.435	0.435	0.420	0.435	0.435	118,887
2023-02-14	0.400	0.435	0.400	0.430	0.430	112,827
2023-02-13	0.445	0.445	0.400	0.400	0.400	120,788
2023-02-10	0.445	0.445	0.425	0.425	0.425	127,010
2023-02-09	0.450	0.450	0.435	0.440	0.440	80,859
2023-02-08	0.450	0.460	0.430	0.430	0.430	105,286
2023-02-07	0.450	0.455	0.445	0.450	0.450	49,774
2023-02-06	0.465	0.465	0.440	0.450	0.450	218,256
2023-02-03	0.485	0.485	0.460	0.465	0.465	200,352
2023-02-02	0.450	0.480	0.445	0.480	0.480	282,826
2023-02-01	0.425	0.460	0.425	0.445	0.445	170,995
2023-01-31	0.470	0.470	0.420	0.420	0.420	108,978
2023-01-30	0.410	0.450	0.410	0.450	0.450	266,713
2023-01-27	0.460	0.460	0.440	0.440	0.440	139,909
2023-01-25	0.460	0.465	0.435	0.450	0.450	121,104
2023-01-24	0.450	0.460	0.415	0.460	0.460	335,279
2023-01-23	0.485	0.485	0.440	0.450	0.450	124,939
2023-01-20	0.485	0.492	0.480	0.485	0.485	159,040
2023-01-19	0.460	0.480	0.450	0.480	0.480	134,566
2023-01-18	0.415	0.450	0.400	0.450	0.450	383,525
2023-01-17	0.430	0.445	0.400	0.415	0.415	275,531
2023-01-16	0.460	0.465	0.435	0.440	0.440	217,603
2023-01-13	0.475	0.475	0.460	0.465	0.465	94,733
2023-01-12	0.475	0.475	0.465	0.465	0.465	86,349
2023-01-11	0.475	0.475	0.450	0.455	0.455	48,906
2023-01-10	0.455	0.480	0.455	0.470	0.470	163,906
2023-01-09	0.465	0.465	0.450	0.455	0.455	77,722
2023-01-06	0.490	0.490	0.470	0.470	0.470	23,803
2023-01-05	0.470	0.490	0.470	0.490	0.490	98,155
2023-01-04	0.425	0.475	0.425	0.450	0.450	231,425
2023-01-03	0.445	0.445	0.420	0.425	0.425	47,051
2022-12-30	0.405	0.450	0.405	0.450	0.450	105,405
2022-12-29	0.405	0.430	0.405	0.410	0.410	46,511
2022-12-28	0.440	0.440	0.405	0.405	0.405	139,082
2022-12-23	0.440	0.440	0.425	0.425	0.425	49,806
2022-12-22	0.410	0.440	0.410	0.435	0.435	169,132
2022-12-21	0.420	0.420	0.375	0.410	0.410	501,223
2022-12-20	0.450	0.450	0.410	0.415	0.415	254,501
2022-12-19	0.440	0.455	0.435	0.450	0.450	306,187
2022-12-16	0.490	0.490	0.425	0.430	0.430	533,807
2022-12-15	0.505	0.505	0.490	0.490	0.490	97,965
2022-12-14	0.485	0.510	0.485	0.510	0.510	70,784
2022-12-13	0.520	0.520	0.485	0.485	0.485	184,088
2022-12-12	0.520	0.525	0.510	0.520	0.520	84,089
2022-12-09	0.535	0.535	0.510	0.515	0.515	287,642
2022-12-08	0.550	0.550	0.525	0.525	0.525	109,498

← NewerPage 16 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.