Skip to main content
Frontier Digital Ventures Limited (ASX:FDV)
Australia flag Australia · Delayed Price · Currency is AUD
0.390
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

Frontier Digital Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.390.380.390.39-63,401
Apr 27, 20260.390.390.390.390.391.30%12,130
Apr 24, 20260.380.390.380.390.392.67%44,868
Apr 23, 20260.420.420.380.380.38-5.06%43,512
Apr 22, 20260.400.400.380.400.40-1.25%140,509
Apr 21, 20260.410.410.400.400.40-859,637
Apr 20, 20260.380.410.380.400.403.90%348,004
Apr 17, 20260.400.410.390.390.39-1.28%1,082,788
Apr 16, 20260.390.400.370.390.391.30%992,250
Apr 15, 20260.390.390.380.390.39-26,442
Apr 14, 20260.380.400.380.390.395.48%1,219,227
Apr 13, 20260.370.380.360.370.37-1,320,017
Apr 10, 20260.370.370.360.370.37-1.35%818,049
Apr 9, 20260.350.370.350.370.375.71%819,862
Apr 8, 20260.330.360.330.350.356.06%1,482,361
Apr 7, 20260.330.330.330.330.33-143,307
Apr 2, 20260.330.340.320.330.33-333,566
Apr 1, 20260.340.340.330.330.33-2.94%31,641
Mar 31, 20260.340.340.330.340.341.49%101,753
Mar 30, 20260.330.340.330.340.34-2.90%90,095
Mar 27, 20260.330.350.330.350.356.15%449,552
Mar 26, 20260.330.330.330.330.33-2.99%6,848
Mar 25, 20260.320.340.320.340.341.52%165,565
Mar 24, 20260.330.330.320.330.331.54%1,069,068
Mar 23, 20260.330.330.320.330.33-1.52%86,291
Mar 20, 20260.320.330.320.330.33-1,005,291
Mar 19, 20260.320.340.310.330.331.54%382,704
Mar 18, 20260.330.350.320.330.33-320,670
Mar 17, 20260.320.330.320.330.331.56%355,841
Mar 16, 20260.310.320.310.320.321.59%869,848
Mar 13, 20260.310.320.300.320.32-530,379
Mar 12, 20260.310.320.300.320.321.61%186,667
Mar 11, 20260.270.310.270.310.316.90%508,404
Mar 10, 20260.290.300.270.290.29-527,014
Mar 9, 20260.250.290.250.290.2911.54%223,431
Mar 6, 20260.210.260.190.260.264.00%286,299
Mar 5, 20260.240.250.240.250.25-160,371
Mar 4, 20260.250.260.230.250.25-134,184
Mar 3, 20260.230.250.230.250.256.38%92,856
Mar 2, 20260.240.250.230.240.24-6.00%123,039
Feb 27, 20260.250.250.240.250.25-53,993
Feb 26, 20260.240.250.240.250.25-3.85%28,517
Feb 25, 20260.260.260.240.260.26-111,526
Feb 24, 20260.240.260.240.260.26-113,440
Feb 23, 20260.260.270.250.260.26-3.70%48,125
Feb 20, 20260.270.270.260.270.27-23,486
Feb 19, 20260.260.270.250.270.273.85%43,230
Feb 18, 20260.240.260.240.260.266.12%72,503
Feb 17, 20260.250.250.240.250.25-273,724
Feb 16, 20260.250.260.250.250.25-5.77%90,268
Feb 13, 20260.270.270.250.260.26-1.89%79,374
Feb 12, 20260.260.270.250.270.27-3.64%84,300
Feb 11, 20260.270.280.260.280.285.77%142,347
Feb 10, 20260.270.270.250.260.264.00%113,245
Feb 9, 20260.260.280.250.250.25-5.66%136,758
Feb 6, 20260.260.270.250.270.27-1.85%406,407
Feb 5, 20260.280.290.260.270.27-1.82%151,552
Feb 4, 20260.300.300.270.280.28-6.78%150,395
Feb 3, 20260.300.310.290.300.301.72%174,139
Feb 2, 20260.310.310.290.290.29-4.92%550,947
Jan 30, 20260.300.310.300.310.311.67%204,509
Jan 29, 20260.310.310.300.300.30-1.64%308,233
Jan 28, 20260.300.310.300.310.311.67%272,899
Jan 27, 20260.300.310.290.300.30-3.23%352,240
Jan 23, 20260.290.310.290.310.316.90%4,870,120
Jan 22, 20260.280.300.280.290.29-4,122,244
Jan 21, 20260.290.290.290.290.291.75%1,165,062
Jan 20, 20260.270.290.270.290.291.79%13,142
Jan 19, 20260.270.290.270.280.285.66%509,619
Jan 16, 20260.280.280.270.270.27-1.85%421,336
Jan 15, 20260.280.290.270.270.27-3.57%2,608,795
Jan 14, 20260.290.290.280.280.28-1.75%14,397
Jan 13, 20260.290.290.280.290.29-223,257
Jan 12, 20260.300.300.290.290.29-1.72%977,099
Jan 9, 20260.280.290.280.290.293.57%272,417
Jan 8, 20260.300.300.280.280.28-5.08%384,427
Jan 7, 20260.240.300.240.300.3020.41%2,566,145
Jan 6, 20260.240.250.240.250.252.08%841,248
Jan 5, 20260.230.250.230.240.24-1,050,730
Jan 2, 20260.240.240.230.240.24-7.69%402,072
Dec 31, 20250.260.260.260.260.26-86,500
Dec 30, 20250.260.260.250.260.26-3.70%686,442
Dec 29, 20250.280.280.270.270.27-1.82%225,618
Dec 24, 20250.280.280.260.280.28-1.79%159,239
Dec 23, 20250.290.290.280.280.28-1.75%224,644
Dec 22, 20250.300.300.280.290.29-1.72%138,545
Dec 19, 20250.290.300.290.290.29-1.69%330,174
Dec 18, 20250.290.300.280.300.30-3.28%572,188
Dec 17, 20250.280.310.280.310.311.67%256,878
Dec 16, 20250.260.300.260.300.305.26%288,215
Dec 15, 20250.300.320.290.290.29-8.06%137,195
Dec 12, 20250.320.320.310.310.31-3.13%60,821
Dec 11, 20250.300.320.300.320.326.67%764,254
Dec 10, 20250.340.350.280.300.30-13.04%524,498
Dec 9, 20250.320.350.320.350.356.15%189,452
Dec 8, 20250.350.350.330.330.33-5.80%122,897
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