Australia markets closed

Frontier Energy Limited (FHE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.36500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.36000.37000.36000.36500.3650147,114
01 May 20240.36000.36500.35500.36500.3650200,400
30 Apr 20240.36500.37000.35500.36000.3600580,842
29 Apr 20240.36500.36500.36000.36000.3600208,712
26 Apr 20240.37000.37500.36000.36000.3600103,834
24 Apr 20240.37500.38000.36500.36500.3650849,722
23 Apr 20240.36500.37500.36500.37500.3750281,365
22 Apr 20240.36500.37500.36500.37000.3700832,053
19 Apr 20240.36000.36500.36000.36500.3650432,127
18 Apr 20240.36000.37000.34500.36750.3675917,545
17 Apr 20240.36000.36000.35000.35750.35755,874
16 Apr 20240.35500.35500.35000.35000.3500639,435
15 Apr 20240.36500.36500.35000.35500.3550197,984
12 Apr 20240.35000.36000.34500.36000.36002,142,844
11 Apr 20240.34500.35000.34500.34500.345074,678
10 Apr 20240.35000.35000.33500.34000.3400129,597
09 Apr 20240.33750.34000.33500.34000.340088,680
08 Apr 20240.34500.35000.33500.34000.3400321,245
05 Apr 20240.35500.35500.34000.34000.3400128,922
04 Apr 20240.35000.35000.34000.35000.3500199,976
03 Apr 20240.35000.35500.34000.35000.35002,157,202
02 Apr 20240.34000.35500.34000.35000.3500350,040
28 Mar 20240.34500.35000.33500.34000.3400440,904
27 Mar 20240.35000.35000.33000.34500.3450295,859
26 Mar 20240.35000.35000.33500.35000.3500205,608
25 Mar 20240.35000.35750.35000.35500.3550240,682
22 Mar 20240.35000.36000.33500.35500.3550614,083
21 Mar 20240.36000.36000.34500.35500.3550617,341
20 Mar 20240.35500.36000.35500.36000.360083,331
19 Mar 20240.37500.37500.35500.36000.3600312,693
18 Mar 20240.38000.38000.37500.37500.3750306,125
15 Mar 20240.39000.39000.37000.38500.3850441,722
14 Mar 20240.40000.40500.39000.39750.3975313,891
13 Mar 20240.38500.41000.38000.39500.3950481,245
12 Mar 20240.37000.39000.35000.38000.3800617,260
11 Mar 20240.35500.37000.34500.36000.3600349,465
08 Mar 20240.34000.35500.33000.35500.3550528,935
07 Mar 20240.34000.34000.31000.34000.3400363,274
06 Mar 20240.34000.34500.32000.34000.3400443,838
05 Mar 20240.34500.34500.32500.33500.3350381,572
04 Mar 20240.30000.36500.29500.35500.3550567,477
01 Mar 20240.29500.30000.28500.30000.3000280,418
29 Feb 20240.28000.29500.27500.29500.2950663,933
28 Feb 20240.27000.28000.26500.28000.2800431,465
27 Feb 20240.27000.27000.27000.27000.2700-
26 Feb 20240.28000.28000.27000.27000.270028,032
23 Feb 20240.27000.28000.25500.27000.2700473,390
22 Feb 20240.28000.28000.27500.27500.2750465,290
21 Feb 20240.28000.28000.27000.27000.2700173,524
20 Feb 20240.28000.28000.27500.28000.2800400,651
19 Feb 20240.27000.28000.27000.28000.2800164,225
16 Feb 20240.27000.27000.26000.27000.2700493,415
15 Feb 20240.29000.29000.26000.26000.2600370,811
14 Feb 20240.27500.28750.27000.28500.2850293,021
13 Feb 20240.27500.27500.27000.27500.2750144,834
12 Feb 20240.29000.29000.28000.28000.2800107,176
09 Feb 20240.30000.30000.28500.28500.2850148,927
08 Feb 20240.29500.30000.29500.30000.3000157,670
07 Feb 20240.29500.29500.28500.29500.295060,243
06 Feb 20240.30000.30000.29500.29500.295096,777
05 Feb 20240.28500.30000.28500.30000.3000316,202
02 Feb 20240.29000.30000.28000.28000.2800112,568
01 Feb 20240.30000.30500.27500.29000.2900396,230
31 Jan 20240.28500.30000.28500.30000.300045,382
30 Jan 20240.30500.30500.28000.28000.2800146,213
29 Jan 20240.31000.31000.29500.30500.3050170,612
25 Jan 20240.30000.31000.29500.31000.310092,999
24 Jan 20240.30000.32000.30000.32000.3200110,130
23 Jan 20240.29000.30000.28500.30000.3000199,654
22 Jan 20240.31500.32000.29500.29500.2950542,304
19 Jan 20240.34000.34000.32000.32000.320043,566
18 Jan 20240.33000.34000.32000.34000.340071,384
17 Jan 20240.34500.35000.33500.33500.3350165,555
16 Jan 20240.33500.34500.33500.34500.3450749
15 Jan 20240.33000.34000.32500.32500.325024,289
12 Jan 20240.34000.34000.33000.33000.330029,149
11 Jan 20240.35000.35000.34500.34500.34502,950
10 Jan 20240.35000.35000.32000.34500.3450314,124
09 Jan 20240.37000.37000.35000.35000.350044,756
08 Jan 20240.36000.37000.36000.37000.370094,643
05 Jan 20240.34000.35000.34000.34000.34004,221
04 Jan 20240.36500.36500.34500.34500.3450100,003
03 Jan 20240.36500.36500.34000.36000.3600136,479
02 Jan 20240.36500.37500.35000.36500.365053,146
29 Dec 20230.37500.37500.36500.36500.3650215
28 Dec 20230.37000.38000.37000.38000.38002,597
27 Dec 20230.38000.38000.36000.37000.370073,483
22 Dec 20230.38000.38000.37000.38000.380038,351
21 Dec 20230.38000.38000.38000.38000.38003,027
20 Dec 20230.38500.38500.38000.38000.380017,601
19 Dec 20230.39000.39500.38000.38000.3800115,717
18 Dec 20230.37000.39000.37000.39000.390046,571
15 Dec 20230.37000.37000.36000.37000.37007,238
14 Dec 20230.38000.38000.38000.38000.38007,252
13 Dec 20230.39000.39000.38000.39000.3900141,837
12 Dec 20230.39000.39500.36000.39000.390084,537
11 Dec 20230.38000.41000.38000.39000.390081,387
08 Dec 20230.39000.40000.39000.39000.39009,868
07 Dec 20230.39500.40000.39000.39000.390098,421
06 Dec 20230.39500.40000.39000.40000.400076,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...