Australia markets closed

Frontier Digital Ventures Limited (FDV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5500-0.0200 (-3.51%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.57000.57500.54000.55000.5500306,708
24 Apr 20240.56500.60500.56500.57000.5700518,132
23 Apr 20240.55500.56500.54000.56500.5650112,746
22 Apr 20240.54000.56000.54000.56000.560049,364
19 Apr 20240.56000.56000.54000.56000.560024,632
18 Apr 20240.55000.57000.54500.55000.5500114,811
17 Apr 20240.56000.56000.55000.55000.550076,930
16 Apr 20240.58000.58000.54500.58000.5800188,469
15 Apr 20240.58500.59000.58000.58000.580060,318
12 Apr 20240.60000.60000.58000.58000.580053,599
11 Apr 20240.58500.60000.58000.60000.6000153,678
10 Apr 20240.59000.60000.58000.58000.580051,158
09 Apr 20240.60000.60000.58500.59000.5900224,338
08 Apr 20240.60500.61000.58000.60000.6000232,117
05 Apr 20240.61500.61500.60000.60000.6000179,844
04 Apr 20240.62500.62500.60000.62500.6250235,470
03 Apr 20240.60000.63000.59500.63000.6300414,113
02 Apr 20240.59000.61000.59000.59500.5950146,354
28 Mar 20240.60000.62000.58000.58000.5800236,297
27 Mar 20240.58000.60500.58000.60500.6050276,765
26 Mar 20240.61500.61500.57500.58000.5800319,691
25 Mar 20240.62000.62000.60500.62000.6200170,962
22 Mar 20240.62000.62000.60000.62000.6200400,540
21 Mar 20240.60500.61500.59500.60000.6000368,577
20 Mar 20240.57500.61500.57500.60500.6050649,870
19 Mar 20240.59500.60000.57500.57500.5750457,755
18 Mar 20240.60000.60000.56000.57000.5700432,263
15 Mar 20240.53500.60000.51000.58000.58001,663,820
14 Mar 20240.53000.55500.53000.53500.5350379,887
13 Mar 20240.52000.53500.50500.53000.5300223,919
12 Mar 20240.49000.52000.47500.52000.5200988,383
11 Mar 20240.49000.49000.47000.47000.4700109,179
08 Mar 20240.48000.49000.47000.49000.4900403,581
07 Mar 20240.47000.49000.47000.47000.4700206,244
06 Mar 20240.49500.49500.46500.49000.4900140,893
05 Mar 20240.49500.49500.48000.49500.4950290,647
04 Mar 20240.45000.49500.45000.49000.4900706,489
01 Mar 20240.46500.47000.44000.45000.450097,218
29 Feb 20240.44500.46000.42000.45500.4550450,810
28 Feb 20240.45000.46000.42500.42500.4250569,938
27 Feb 20240.43000.46000.42500.44500.4450653,422
26 Feb 20240.44000.44500.42000.43000.4300445,152
23 Feb 20240.45500.45500.42500.44000.4400359,314
22 Feb 20240.44000.46000.44000.44500.4450244,689
21 Feb 20240.44000.45500.43000.43500.4350140,321
20 Feb 20240.46500.46500.42500.44000.4400293,289
19 Feb 20240.42000.46500.41500.46500.46501,629,888
16 Feb 20240.45000.45000.42000.42000.42001,333,269
15 Feb 20240.42500.44500.42500.43500.435066,122
14 Feb 20240.41500.43500.41500.42500.4250298,259
13 Feb 20240.44000.44000.41500.42000.4200289,702
12 Feb 20240.46000.46000.44000.44000.440034,847
09 Feb 20240.42000.46000.42000.46000.4600295,331
08 Feb 20240.43000.43500.42000.42000.4200197,966
07 Feb 20240.44000.45000.42500.45000.4500139,969
06 Feb 20240.43500.44000.40500.44000.4400727,832
05 Feb 20240.46500.46500.41500.43000.4300746,833
02 Feb 20240.48000.50000.45000.46000.4600327,179
01 Feb 20240.48000.48000.46500.47000.470058,881
31 Jan 20240.49500.49500.47000.47000.4700175,908
30 Jan 20240.50000.50000.47000.49500.4950501,351
29 Jan 20240.53500.53500.46000.48000.4800886,387
25 Jan 20240.51000.53000.50000.53000.5300168,443
24 Jan 20240.52000.52500.49000.52000.5200145,421
23 Jan 20240.44500.52000.44500.51000.5100317,546
22 Jan 20240.45500.46000.42000.44500.4450413,758
19 Jan 20240.47000.47000.45000.46000.4600198,234
18 Jan 20240.48000.49000.47500.47500.4750153,981
17 Jan 20240.49500.50000.47500.47500.4750129,383
16 Jan 20240.51000.51750.50000.50500.505068,976
15 Jan 20240.52000.52000.50000.50000.500041,939
12 Jan 20240.50500.54500.49000.51000.5100146,144
11 Jan 20240.51000.52000.49500.50500.505046,198
10 Jan 20240.52000.52000.51000.51500.515057,630
09 Jan 20240.53000.53500.51000.51500.5150194,199
08 Jan 20240.51500.54000.51000.53500.5350242,071
05 Jan 20240.52000.52000.51000.51500.51509,036
04 Jan 20240.53000.53000.51500.52500.525049,631
03 Jan 20240.51000.54000.50500.53500.5350140,140
02 Jan 20240.55000.55500.51000.51500.5150128,687
29 Dec 20230.54500.55500.53500.55000.5500184,492
28 Dec 20230.56000.56000.54000.56000.5600481,249
27 Dec 20230.55000.56500.54000.56000.5600495,962
22 Dec 20230.50500.55000.50500.54500.5450269,878
21 Dec 20230.51000.52500.50000.51500.5150291,590
20 Dec 20230.44500.50000.44500.50000.5000576,947
19 Dec 20230.42000.46000.42000.45500.4550527,925
18 Dec 20230.41500.43000.41500.42500.425022,135
15 Dec 20230.42000.43000.41500.42000.4200113,906
14 Dec 20230.43500.43500.41000.43500.435077,435
13 Dec 20230.42000.43000.41000.43000.4300358,503
12 Dec 20230.42500.42500.41500.41750.417517,887
11 Dec 20230.41500.43000.41500.42500.425085,081
08 Dec 20230.41000.41500.41000.41500.415062,030
07 Dec 20230.41750.41750.39500.41500.4150266,092
06 Dec 20230.41000.42000.40000.40000.400052,946
05 Dec 20230.41500.42000.40000.41000.4100106,999
04 Dec 20230.42000.42500.42000.42000.420049,174
01 Dec 20230.43000.43000.42000.43000.4300176,722
30 Nov 20230.42000.43000.42000.43000.4300173,365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...