Australia markets closed

Frontier Energy Limited (FHE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4750-0.0050 (-1.04%)
At close: 03:39PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.48500.48500.47500.47500.4750111,977
27 June 20240.45000.48000.43500.48000.4800392,973
26 June 20240.46000.47000.46000.46000.4600103,788
25 June 20240.45500.47000.45500.46000.4600211,760
24 June 20240.46500.47500.46000.46000.4600176,728
21 June 20240.48500.48500.46000.47500.4750411,640
20 June 20240.48500.49000.47500.48000.480063,927
19 June 20240.44500.50000.44500.48500.4850393,604
18 June 20240.43000.44500.42500.44500.4450199,060
17 June 20240.43000.43500.43000.43500.435028,145
14 June 20240.44500.44500.44000.44000.44003,064
13 June 20240.43500.44500.43500.44500.445058,042
12 June 20240.44000.45000.44000.44500.445050,558
11 June 20240.45500.46000.43500.44500.4450234,266
07 June 20240.45500.46000.44000.45500.4550119,021
06 June 20240.46000.47000.45500.46000.4600155,793
05 June 20240.46500.47000.45500.47000.4700109,497
04 June 20240.48000.48000.44500.46000.4600262,751
03 June 20240.46000.48000.45500.46000.4600190,374
31 May 20240.40500.45500.40500.45000.4500401,533
30 May 20240.40500.42000.40000.42000.420061,191
29 May 20240.41000.41000.41000.41000.410040,933
28 May 20240.40500.42000.39500.42000.420081,964
27 May 20240.40500.41000.40000.40000.400065,736
24 May 20240.41000.41000.40000.40000.400084,837
23 May 20240.39500.42000.39000.42000.4200343,248
22 May 20240.40000.40000.38000.39000.3900343,545
21 May 20240.35500.39000.35500.38500.38504,575,914
20 May 20240.36500.37000.35500.35750.3575108,233
17 May 20240.36000.36000.35500.35500.355039,520
16 May 20240.36000.36000.35000.35000.3500211,848
15 May 20240.36000.37000.35500.35500.3550106,049
14 May 20240.35500.35500.34500.35250.3525169,828
13 May 20240.35000.35000.34500.35000.3500118,147
10 May 20240.35250.35250.33500.33500.335069,687
09 May 20240.35500.35500.35000.35000.350092,778
08 May 20240.35000.35000.35000.35000.350018,040
07 May 20240.35000.36000.35000.35000.350059,334
06 May 20240.35000.35500.35000.35000.350065,987
03 May 20240.35500.35500.34500.35500.355051,106
02 May 20240.36250.37000.36250.36500.3650134,794
01 May 20240.35500.36250.35500.36250.362551,677
30 Apr 20240.36500.37000.35500.36250.3625253,142
29 Apr 20240.36500.36500.36000.36250.362554,527
26 Apr 20240.36750.36750.36000.36500.365047,598
24 Apr 20240.36500.38000.36500.37000.3700129,720
23 Apr 20240.36500.37500.36500.37000.370051,706
22 Apr 20240.36500.37500.36500.37000.3700540,554
19 Apr 20240.36000.36500.36000.36000.360017,977
18 Apr 20240.35750.37000.35000.36750.3675613,638
17 Apr 2024------
16 Apr 20240.35250.35500.35000.35000.3500975,212
15 Apr 20240.37000.37000.35000.35250.3525168,519
12 Apr 20240.35500.36000.34750.36000.3600425,166
11 Apr 20240.34750.34750.34500.34500.345036,203
10 Apr 20240.34500.34500.33250.34000.340091,300
09 Apr 20240.33750.34000.33750.34000.340091,959
08 Apr 20240.35000.35000.33500.34750.3475226,087
05 Apr 20240.35000.35000.34500.34750.347538,485
04 Apr 20240.34500.35000.34500.35000.35002,025,063
03 Apr 20240.34750.35000.34000.35000.3500385,159
02 Apr 20240.34250.35500.34000.34750.3475163,961
28 Mar 20240.34000.34000.34000.34000.340065,638
27 Mar 20240.34500.35000.33250.35000.3500112,344
26 Mar 20240.35000.35000.34000.35000.350088,879
25 Mar 20240.35500.35500.35500.35500.355017,372
22 Mar 20240.35500.36000.34000.35500.3550153,064
21 Mar 20240.36000.36000.34500.36000.360085,872
20 Mar 20240.36000.36000.35500.36000.360020,944
19 Mar 20240.37000.37000.36000.36000.360089,300
18 Mar 20240.38000.38000.37500.37500.375049,161
15 Mar 20240.39000.39000.37000.38500.385088,118
14 Mar 20240.40500.40500.39000.39750.3975475,460
13 Mar 20240.38500.40000.38500.40000.4000117,626
12 Mar 20240.37000.38500.36000.38000.3800119,424
11 Mar 20240.35500.36500.35500.36000.360024,047
08 Mar 20240.33000.35000.33000.35000.350032,979
07 Mar 20240.33500.34000.31500.33000.330055,583
06 Mar 20240.32000.34500.32000.34000.340019,564
05 Mar 20240.33000.35000.32500.33500.335087,831
04 Mar 20240.30000.36000.29500.35500.3550117,615
01 Mar 20240.29000.30000.28500.30000.3000123,175
29 Feb 20240.28000.29500.28000.29500.295085,424
28 Feb 20240.27500.28000.26500.28000.2800145,555
27 Feb 2024------
26 Feb 20240.27000.27500.27000.27500.275016,140
23 Feb 20240.27000.27500.25500.27500.2750109,120
22 Feb 20240.27500.28000.27500.28000.280092,971
21 Feb 20240.28000.28000.26500.27500.275060,171
20 Feb 20240.27500.28000.27500.28000.2800109,273
19 Feb 20240.27000.28000.27000.28000.280061,096
16 Feb 20240.27000.27000.26000.26500.2650104,094
15 Feb 20240.29000.29000.25500.25500.255080,424
14 Feb 20240.27000.28500.26000.28500.285068,374
13 Feb 20240.27500.28000.27500.28000.280018,736
12 Feb 20240.28000.28500.28000.28000.280081,056
09 Feb 20240.30000.30000.28500.29000.290064,242
08 Feb 20240.30000.30000.29500.30000.300081,797
07 Feb 20240.29500.29500.29000.29000.29001,575
06 Feb 20240.30000.30000.29500.29500.2950212,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...