Frontier Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.550	0.550	0.535	0.540	0.540	134,117
2022-12-06	0.545	0.550	0.525	0.550	0.550	313,816
2022-12-05	0.560	0.570	0.550	0.550	0.550	231,557
2022-12-02	0.555	0.560	0.550	0.550	0.550	137,599
2022-12-01	0.565	0.565	0.540	0.553	0.553	183,650
2022-11-30	0.560	0.560	0.540	0.540	0.540	237,673
2022-11-29	0.520	0.560	0.520	0.555	0.555	195,924
2022-11-28	0.545	0.565	0.520	0.520	0.520	124,721
2022-11-25	0.555	0.555	0.520	0.520	0.520	81,720
2022-11-24	0.530	0.560	0.517	0.550	0.550	526,881
2022-11-23	0.500	0.540	0.500	0.530	0.530	310,736
2022-11-22	0.480	0.500	0.480	0.490	0.490	277,213
2022-11-21	0.460	0.485	0.450	0.470	0.470	435,956
2022-11-18	0.485	0.495	0.440	0.440	0.440	584,266
2022-11-17	0.500	0.520	0.440	0.485	0.485	1,041,172
2022-11-16	0.540	0.545	0.505	0.510	0.510	665,091
2022-11-15	0.560	0.560	0.540	0.545	0.545	169,283
2022-11-14	0.580	0.580	0.540	0.550	0.550	804,365
2022-11-11	0.550	0.565	0.540	0.555	0.555	411,645
2022-11-10	0.535	0.575	0.535	0.540	0.540	443,487
2022-11-09	0.535	0.545	0.490	0.535	0.535	683,140
2022-11-08	0.530	0.600	0.525	0.530	0.530	756,353
2022-11-07	0.485	0.550	0.480	0.525	0.525	1,344,227
2022-11-04	0.455	0.470	0.455	0.470	0.470	26,207
2022-11-03	0.470	0.470	0.455	0.455	0.455	124,267
2022-11-02	0.475	0.480	0.465	0.470	0.470	116,033
2022-11-01	0.460	0.475	0.455	0.470	0.470	307,331
2022-10-31	0.450	0.465	0.450	0.455	0.455	292,459
2022-10-28	0.460	0.460	0.435	0.440	0.440	230,106
2022-10-27	0.460	0.465	0.415	0.450	0.450	808,254
2022-10-26	0.460	0.465	0.445	0.465	0.465	481,492
2022-10-25	0.480	0.480	0.450	0.455	0.455	414,207
2022-10-24	0.480	0.495	0.465	0.480	0.480	1,006,880
2022-10-21	0.460	0.485	0.460	0.475	0.475	2,147,112
2022-10-20	0.460	0.465	0.445	0.460	0.460	1,028,746
2022-10-19	0.465	0.480	0.440	0.450	0.450	1,033,578
2022-10-14	0.490	0.495	0.425	0.440	0.440	737,102
2022-10-13	0.470	0.495	0.470	0.475	0.475	495,592
2022-10-12	0.460	0.510	0.460	0.460	0.460	951,625
2022-10-11	0.460	0.460	0.445	0.450	0.450	318,396
2022-10-10	0.435	0.470	0.435	0.440	0.440	808,311
2022-10-07	0.375	0.440	0.375	0.425	0.425	1,100,556
2022-10-06	0.360	0.380	0.360	0.380	0.380	730,710
2022-10-05	0.370	0.370	0.355	0.355	0.355	214,074
2022-10-04	0.370	0.370	0.365	0.365	0.365	379,118
2022-10-03	0.370	0.370	0.360	0.370	0.370	284,804
2022-09-30	0.360	0.380	0.360	0.370	0.370	253,152
2022-09-29	0.360	0.360	0.350	0.360	0.360	158,923
2022-09-28	0.345	0.380	0.345	0.350	0.350	331,322
2022-09-27	0.335	0.355	0.335	0.350	0.350	378,604
2022-09-26	0.370	0.370	0.310	0.340	0.340	818,293
2022-09-23	0.350	0.365	0.350	0.365	0.365	119,453
2022-09-21	0.355	0.360	0.340	0.350	0.350	293,677
2022-09-20	0.340	0.355	0.330	0.350	0.350	228,969
2022-09-19	0.360	0.365	0.340	0.340	0.340	350,932
2022-09-16	0.385	0.385	0.365	0.365	0.365	96,146
2022-09-15	0.380	0.385	0.370	0.385	0.385	89,339
2022-09-14	0.385	0.385	0.370	0.375	0.375	202,934
2022-09-13	0.390	0.390	0.385	0.390	0.390	240,652
2022-09-12	0.395	0.405	0.380	0.390	0.390	438,617

← NewerPage 17 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.