Australia markets close in 3 hours 45 minutes

Frontier Resources Limited (FNT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01600.0000 (0.00%)
As of 10:31AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Mar 20210.01600.01600.01600.01600.016010,000
05 Mar 20210.01600.01600.01600.01600.01605,348,010
04 Mar 20210.01500.01700.01500.01700.01703,462,322
03 Mar 20210.01600.01600.01500.01500.01502,078,931
02 Mar 20210.01600.01650.01500.01500.01506,185,356
01 Mar 20210.01600.01600.01500.01500.01503,779,260
26 Feb 20210.01700.01700.01500.01500.01501,839,008
25 Feb 20210.01700.01700.01700.01700.0170175,000
24 Feb 20210.01700.01700.01600.01600.01602,410,000
23 Feb 20210.01600.01600.01600.01600.01609,550
22 Feb 20210.01600.01600.01600.01600.01601,181,751
19 Feb 20210.01600.01600.01600.01600.01601,847,685
18 Feb 20210.01600.01600.01600.01600.01604,007,667
17 Feb 20210.01700.01700.01600.01600.0160856,497
16 Feb 20210.01600.01600.01600.01600.01602,363,077
15 Feb 20210.01600.01600.01600.01600.016079,355
12 Feb 20210.01700.01700.01600.01600.0160690,932
11 Feb 20210.01600.01600.01600.01600.01601,999,324
10 Feb 20210.01600.01700.01600.01600.01603,071,384
09 Feb 20210.01600.01700.01600.01600.01601,841,805
08 Feb 20210.01700.01700.01600.01600.01601,939,946
05 Feb 20210.01700.01700.01600.01700.0170523,589
04 Feb 20210.01800.01800.01700.01700.0170438,512
03 Feb 20210.01700.01700.01700.01700.01701,517,548
02 Feb 20210.01800.01800.01700.01700.01702,334,084
01 Feb 20210.01600.01800.01600.01700.01703,761,300
29 Jan 20210.01700.01700.01600.01600.01602,433,727
28 Jan 20210.01700.01700.01600.01700.01706,397,198
27 Jan 20210.01800.01800.01800.01800.01801,514,656
25 Jan 20210.01800.01850.01800.01800.01803,637,176
22 Jan 20210.01900.01900.01750.01800.018012,844,328
21 Jan 20210.01700.01800.01700.01800.01807,994,041
20 Jan 20210.01700.01800.01700.01700.01705,632,313
19 Jan 20210.01700.01750.01600.01700.01705,532,405
18 Jan 20210.01900.02000.01700.01800.018014,481,135
15 Jan 20210.01900.02000.01800.01900.019015,810,381
14 Jan 20210.02100.02200.02000.02000.020030,393,355
13 Jan 20210.01900.03500.01900.02300.0230179,194,120
12 Jan 20210.01500.01500.01400.01400.0140236,800
11 Jan 20210.01500.01500.01400.01400.01401,294,454
08 Jan 20210.01500.01500.01500.01500.0150430,057
07 Jan 20210.01600.01600.01500.01500.01501,590,716
06 Jan 20210.01500.01500.01500.01500.01502,500,739
05 Jan 20210.01400.01500.01400.01500.01503,171,154
04 Jan 20210.01400.01500.01400.01500.015011,966,736
31 Dec 20200.01400.01400.01400.01400.01401,575,034
30 Dec 20200.01400.01400.01400.01400.01401,000,000
29 Dec 20200.01300.01300.01300.01300.0130281,145
24 Dec 20200.01300.01300.01300.01300.01301,767,110
23 Dec 20200.01300.01300.01300.01300.0130-
22 Dec 20200.01300.01400.01300.01300.0130595,950
21 Dec 20200.01400.01400.01300.01300.0130563,060
18 Dec 20200.01400.01400.01400.01400.0140246,282
17 Dec 20200.01300.01400.01300.01300.0130692,551
16 Dec 20200.01300.01300.01300.01300.01301,400,000
15 Dec 20200.01300.01300.01300.01300.0130500,000
14 Dec 20200.01300.01300.01300.01300.0130-
11 Dec 20200.01300.01300.01300.01300.0130150,000
10 Dec 20200.01300.01400.01300.01300.01302,519,761
09 Dec 20200.01200.01300.01200.01300.01302,807,219
08 Dec 20200.01200.01300.01200.01200.0120182,500
07 Dec 20200.01300.01300.01200.01200.0120510,047
04 Dec 20200.01200.01200.01200.01200.01202,874,070
03 Dec 20200.01200.01200.01200.01200.0120-
02 Dec 20200.01200.01200.01200.01200.01201,216,667
01 Dec 20200.01200.01200.01100.01100.0110480,909
30 Nov 20200.01200.01200.01100.01200.0120711,216
27 Nov 20200.01200.01200.01200.01200.0120633,021
26 Nov 20200.01200.01200.01200.01200.0120210,278
25 Nov 20200.01300.01300.01200.01200.01205,181,606
24 Nov 20200.01300.01300.01200.01300.01302,201,625
23 Nov 20200.01300.01300.01200.01200.0120258,150
20 Nov 20200.01300.01300.01200.01200.01205,973,450
19 Nov 20200.01300.01700.01300.01300.013027,377,109
18 Nov 20200.01300.01300.01200.01200.01203,147,827
17 Nov 20200.01400.01400.01400.01400.01402,056,057
16 Nov 20200.01400.01400.01400.01400.014030,000
13 Nov 20200.01500.01500.01500.01500.015082,003
12 Nov 20200.01400.01500.01400.01500.0150767,192
11 Nov 20200.01500.01500.01500.01500.0150-
10 Nov 20200.01500.01500.01500.01500.0150515,920
09 Nov 20200.01500.01600.01500.01600.01601,793,694
06 Nov 20200.01400.01400.01400.01400.0140531,250
05 Nov 20200.01400.01400.01400.01400.0140940,350
04 Nov 20200.01400.01400.01400.01400.0140-
03 Nov 20200.01400.01400.01400.01400.014085,280
02 Nov 20200.01400.01400.01400.01400.01402,372,122
30 Oct 20200.01500.01500.01400.01400.0140681,692
29 Oct 20200.01500.01500.01500.01500.01504,089,912
28 Oct 20200.01700.01700.01500.01500.01501,820,163
27 Oct 20200.01700.01700.01600.01700.01701,236,279
26 Oct 20200.01700.01800.01700.01700.01705,091,374
23 Oct 20200.01800.01800.01600.01600.01604,425,705
22 Oct 20200.01800.01800.01800.01800.01802,753,734
21 Oct 20200.01600.01800.01600.01800.01803,864,924
20 Oct 20200.01600.01700.01500.01500.01502,292,567
19 Oct 20200.01600.01600.01600.01600.0160310,956
16 Oct 20200.01500.01500.01500.01500.01501,892,380
15 Oct 20200.01500.01500.01500.01500.01502,361,631
14 Oct 20200.01500.01500.01500.01500.01504,704,474
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...