Australia markets closed

Frontier Digital Ventures Limited (FDV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.43000.0000 (0.00%)
At close: 03:51PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.43000.43500.42000.43000.4300140,535
27 June 20240.44000.44000.42000.43000.4300172,104
26 June 20240.45500.46500.45000.45500.455079,032
25 June 20240.46000.46500.45000.45000.4500107,493
24 June 20240.46000.46000.45000.45000.450035,998
21 June 20240.45000.46500.44500.46500.4650156,507
20 June 20240.44000.44500.43500.43500.435027,928
19 June 20240.44000.44000.43000.43000.430067,273
18 June 20240.43500.44500.43500.44500.445083,168
17 June 20240.43000.43500.42500.42500.4250101,554
14 June 20240.43250.43500.43000.43500.435049,077
13 June 20240.43000.45000.43000.43000.430080,335
12 June 20240.43000.44000.42500.42500.4250121,744
11 June 20240.43500.43500.42000.42000.4200176,408
07 June 20240.44500.45000.43000.43500.4350192,529
06 June 20240.46000.46000.44000.45000.4500135,134
05 June 20240.45500.46000.45000.45000.450074,505
04 June 20240.47500.47500.45000.46000.4600244,436
03 June 20240.48000.49000.47500.48000.480084,718
31 May 20240.48500.49000.48500.48500.485031,390
30 May 20240.49500.49500.49000.49000.490062,929
29 May 20240.51000.51000.48500.49000.490039,544
28 May 20240.52000.53000.52000.52000.5200116,279
27 May 20240.54500.54500.52000.52000.5200172,321
24 May 20240.50000.52500.49000.52500.525080,876
23 May 20240.47000.48000.46500.47000.4700117,007
22 May 20240.47500.48500.47500.47500.475047,451
21 May 20240.49000.49000.47000.48000.4800115,718
20 May 20240.53000.53000.49000.49000.4900100,659
17 May 20240.48000.52500.47500.52500.5250243,595
16 May 20240.47000.48500.46500.48500.485059,275
15 May 20240.49000.49000.46500.46500.465037,048
14 May 20240.49000.49000.47500.48500.485042,318
13 May 20240.49000.50000.48000.48500.4850133,144
10 May 20240.52000.52500.49500.49500.495063,567
09 May 20240.51000.52500.50500.52500.525046,630
08 May 20240.53000.53000.51500.52500.525049,381
07 May 20240.53000.53000.51000.52500.5250146,129
06 May 20240.52500.52500.52000.52500.525072,045
03 May 20240.54500.55000.53000.54000.540092,921
02 May 20240.57500.57500.54500.54500.545069,500
01 May 20240.55000.56000.54500.54500.545060,172
30 Apr 20240.56500.56500.56000.56000.560080,035
29 Apr 20240.56000.58000.55500.57500.5750199,496
26 Apr 20240.56500.56500.54000.54500.5450180,183
24 Apr 20240.57000.60500.57000.58000.5800187,214
23 Apr 20240.56500.56500.54000.56500.565060,261
22 Apr 20240.55000.56000.54000.55500.555059,771
19 Apr 20240.56000.56000.54000.55000.550024,006
18 Apr 20240.55000.57000.54500.55500.555042,900
17 Apr 2024------
16 Apr 20240.57500.57500.54500.57500.575092,535
15 Apr 20240.58000.59500.58000.59000.590032,506
12 Apr 20240.60000.60000.58000.59000.590036,096
11 Apr 20240.58000.60000.58000.59000.590055,629
10 Apr 20240.58500.59500.58000.58500.585036,037
09 Apr 20240.60000.60000.58500.59000.590059,161
08 Apr 20240.61000.61000.58500.59500.595080,385
05 Apr 20240.61250.61250.60000.60000.600066,964
04 Apr 20240.61000.62500.60000.61000.610082,496
03 Apr 20240.60500.62500.59500.61500.6150122,449
02 Apr 20240.60000.61000.59000.61000.610083,686
28 Mar 20240.60500.61500.58000.59500.5950136,721
27 Mar 20240.58500.60000.58000.59500.5950108,508
26 Mar 20240.61000.61000.57500.57500.575068,218
25 Mar 20240.61000.62000.60500.61000.610048,044
22 Mar 20240.61500.62000.60000.62000.6200118,165
21 Mar 20240.61500.61500.59500.60000.6000109,367
20 Mar 20240.59000.61500.58000.61000.6100132,494
19 Mar 20240.58500.59500.57500.57500.5750121,014
18 Mar 20240.60000.60000.56000.59500.5950195,426
15 Mar 20240.53500.59500.51500.57500.5750940,512
14 Mar 20240.53000.55500.53000.55500.5550117,557
13 Mar 20240.51000.53500.50500.53000.530060,176
12 Mar 20240.49000.52000.47500.51000.510080,864
11 Mar 20240.48500.48500.46500.48500.485057,983
08 Mar 20240.48000.49000.47000.48500.4850121,093
07 Mar 20240.49000.49000.47000.47000.470024,808
06 Mar 20240.48000.49000.47000.49000.490036,706
05 Mar 20240.49000.49000.47500.49000.490048,016
04 Mar 20240.46000.50000.46000.49000.4900190,914
01 Mar 20240.47000.47000.44000.45000.450068,599
29 Feb 20240.45000.45500.42000.45500.4550117,727
28 Feb 20240.45500.45500.42500.42500.4250131,074
27 Feb 20240.44000.45500.42500.43000.4300193,461
26 Feb 20240.44000.44000.42500.44000.4400153,264
23 Feb 20240.43500.44000.42500.43500.435048,456
22 Feb 20240.44500.46000.44500.44500.4450121,131
21 Feb 20240.45000.45500.43000.43500.435030,047
20 Feb 20240.46500.46500.42500.44000.440025,833
19 Feb 20240.42000.46000.41500.46000.460073,063
16 Feb 20240.45000.45000.42500.42500.425077,078
15 Feb 20240.43000.44000.42500.44000.440058,957
14 Feb 20240.41500.43000.41500.42500.425060,611
13 Feb 20240.44000.44000.41500.41500.415087,083
12 Feb 20240.45000.45000.44000.44000.44003,019
09 Feb 20240.42000.45500.42000.45500.455058,459
08 Feb 20240.43000.43000.42000.42500.425075,087
07 Feb 20240.43500.44000.42500.43000.430017,899
06 Feb 20240.41750.44500.40500.43000.4300139,975
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...