Skip to main content
Frontier Digital Ventures Limited (ASX:FDV)
Australia flag Australia · Delayed Price · Currency is AUD
0.325
-0.020 (-5.80%)
Dec 8, 2025, 4:10 PM AEST

Frontier Digital Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.360.350.350.35-56,184
Dec 4, 20250.350.360.350.350.35-81,737
Dec 3, 20250.340.350.320.350.351.47%73,721
Dec 2, 20250.350.350.340.340.34-5.56%74,995
Dec 1, 20250.370.370.360.360.36-5.26%193,809
Nov 28, 20250.370.380.370.380.381.33%5,280
Nov 27, 20250.380.380.370.380.38-1.32%23,136
Nov 26, 20250.380.380.370.380.38-1.30%60,111
Nov 25, 20250.380.390.380.390.391.32%79,273
Nov 24, 20250.380.380.370.380.38-87,443
Nov 21, 20250.370.380.350.380.38-160,829
Nov 20, 20250.380.380.380.380.38-1.30%114,431
Nov 19, 20250.380.390.380.390.39-90,640
Nov 18, 20250.400.400.370.390.39-4.94%418,235
Nov 17, 20250.410.420.400.410.41-2.41%136,401
Nov 14, 20250.410.420.400.420.42-183,390
Nov 13, 20250.430.430.410.420.42-1.19%82,286
Nov 12, 20250.420.430.410.420.42-1.18%118,887
Nov 11, 20250.420.430.410.430.432.41%52,328
Nov 10, 20250.400.430.400.420.42-76,310
Nov 7, 20250.450.450.410.420.42-7.78%311,364
Nov 6, 20250.460.460.440.450.45-1.10%107,739
Nov 5, 20250.470.470.440.460.46-3.19%330,299
Nov 4, 20250.490.490.460.470.47-5.05%150,938
Nov 3, 20250.490.500.480.500.502.06%266,816
Oct 31, 20250.490.500.480.490.49-449,903
Oct 30, 20250.490.490.480.490.49-2.02%133,737
Oct 29, 20250.500.510.490.500.50-1.00%436,566
Oct 28, 20250.510.510.490.500.50-252,941
Oct 27, 20250.480.520.460.500.503.09%619,822
Oct 24, 20250.480.500.470.490.493.19%422,447
Oct 23, 20250.460.490.460.470.472.17%243,210
Oct 22, 20250.460.460.460.460.46-2.13%96,904
Oct 21, 20250.470.470.470.470.47-151,387
Oct 20, 20250.460.500.450.470.475.62%435,507
Oct 17, 20250.450.460.450.450.45-1.11%125,305
Oct 16, 20250.440.460.440.450.45-1.10%126,809
Oct 15, 20250.460.460.440.460.46-1.09%73,817
Oct 14, 20250.460.460.430.460.461.10%149,313
Oct 13, 20250.490.490.460.460.46-9.90%100,944
Oct 10, 20250.510.520.470.510.512.02%187,476
Oct 9, 20250.510.530.500.500.50-5.71%226,869
Oct 8, 20250.540.540.510.530.53-2.78%237,270
Oct 7, 20250.510.540.510.540.544.85%651,699
Oct 6, 20250.530.530.500.520.52-1.90%240,475
Oct 3, 20250.500.530.490.530.535.00%680,245
Oct 2, 20250.490.510.480.500.504.17%524,562
Oct 1, 20250.490.490.470.480.48-1.03%769,773
Sep 30, 20250.510.510.490.490.49-3.00%492,936
Sep 29, 20250.490.500.460.500.502.04%978,315
Sep 26, 20250.490.490.460.490.49-662,940
Sep 25, 20250.430.500.430.490.4913.95%1,698,812
Sep 24, 20250.430.430.420.430.431.18%448,037
Sep 23, 20250.410.430.410.430.434.94%433,388
Sep 22, 20250.390.410.390.410.412.53%591,494
Sep 19, 20250.390.400.380.400.401.28%460,510
Sep 18, 20250.380.400.380.390.39-710,515
Sep 17, 20250.380.400.380.390.391.30%496,984
Sep 16, 20250.380.400.370.390.391.32%643,853
Sep 15, 20250.360.380.360.380.384.11%2,997,583
Sep 12, 20250.360.370.360.370.372.82%2,798,583
Sep 11, 20250.350.370.340.360.361.43%322,717
Sep 10, 20250.330.350.330.350.352.94%93,676
Sep 9, 20250.350.350.340.340.34-4.23%177,485
Sep 8, 20250.350.360.350.360.361.43%31,426
Sep 5, 20250.360.360.350.350.35-566,081
Sep 4, 20250.340.350.330.350.357.69%1,451,884
Sep 3, 20250.310.330.310.330.334.84%375,769
Sep 2, 20250.310.320.310.310.31-3.13%44,750
Sep 1, 20250.300.320.300.320.3210.34%719,800
Aug 29, 20250.290.290.290.290.29-322,029
Aug 28, 20250.290.290.280.290.29-1.69%114,781
Aug 27, 20250.280.300.280.300.303.51%141,949
Aug 26, 20250.290.290.270.290.291.79%228,027
Aug 25, 20250.300.300.280.280.28-5.88%218,422
Aug 22, 20250.300.310.290.300.30-0.83%89,763
Aug 21, 20250.310.310.300.300.30-3.23%48,320
Aug 20, 20250.300.320.290.310.31-11.43%433,395
Aug 15, 20250.350.350.340.350.35-1.41%168,899
Aug 14, 20250.340.360.340.360.361.43%152,050
Aug 13, 20250.350.350.340.350.351.45%90,896
Aug 12, 20250.340.350.340.350.35-1.43%199,243
Aug 11, 20250.340.350.340.350.35-288,958
Aug 8, 20250.350.350.350.350.35-291,267
Aug 7, 20250.330.350.330.350.356.06%288,632
Aug 6, 20250.330.340.330.330.33-1.49%189,963
Aug 5, 20250.340.340.330.340.34-134,597
Aug 4, 20250.320.340.310.340.341.52%124,777
Aug 1, 20250.320.330.320.330.333.13%80,231
Jul 31, 20250.310.320.310.320.324.92%28,838
Jul 30, 20250.310.310.310.310.31-1.61%36,232
Jul 29, 20250.310.310.300.310.31-181,710
Jul 28, 20250.320.330.310.310.31-4.62%112,515
Jul 25, 20250.330.330.330.330.33-4.41%41,540
Jul 24, 20250.330.350.330.340.343.03%133,471
Jul 23, 20250.320.330.320.330.334.76%134,525
Jul 22, 20250.320.320.320.320.32-204,408
Jul 21, 20250.310.320.310.320.32-5.97%54,792
Jul 18, 20250.310.340.310.340.348.06%218,440
Jul 17, 20250.350.350.300.310.31-8.82%269,684