Skip to main content
Frontier Energy Limited (ASX:FHE)
Australia flag Australia · Delayed Price · Currency is AUD
0.260
-0.015 (-5.45%)
At close: Dec 5, 2025

Frontier Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.280.260.260.26-5.45%206,383
Dec 4, 20250.270.280.260.280.281.85%80,266
Dec 3, 20250.270.270.270.270.27-1.82%53,446
Dec 2, 20250.280.290.270.280.28-3.51%78,977
Dec 1, 20250.290.290.280.290.29-1.72%39,483
Nov 28, 20250.290.290.280.290.293.57%47,042
Nov 27, 20250.290.290.280.280.28-5.08%153,552
Nov 26, 20250.290.300.290.300.303.51%41,097
Nov 25, 20250.300.300.290.290.29-3.39%109,337
Nov 24, 20250.280.300.280.300.303.51%238,033
Nov 21, 20250.290.290.280.290.29-56,609
Nov 20, 20250.290.300.290.290.29-16,325
Nov 19, 20250.280.290.280.290.291.79%109,372
Nov 18, 20250.290.300.280.280.28-3.45%290,799
Nov 17, 20250.290.300.290.290.29-80,892
Nov 14, 20250.310.310.280.290.29-1.69%217,439
Nov 13, 20250.300.300.290.300.30-95,795
Nov 12, 20250.300.300.300.300.30-1.67%594,107
Nov 11, 20250.290.300.290.300.303.45%300,172
Nov 10, 20250.300.300.290.290.29-4.92%374,855
Nov 7, 20250.310.310.290.310.31-298,456
Nov 6, 20250.310.310.290.310.311.67%164,568
Nov 5, 20250.320.320.290.300.30-4.76%526,336
Nov 4, 20250.300.320.300.320.325.00%546,192
Nov 3, 20250.300.300.300.300.30-418,204
Oct 31, 20250.300.300.300.300.30-134,048
Oct 30, 20250.300.300.290.300.305.26%63,293
Oct 29, 20250.300.300.290.290.29-3.39%304,795
Oct 28, 20250.290.300.290.300.303.51%103,893
Oct 27, 20250.300.300.290.290.29-5.00%412,470
Oct 24, 20250.300.300.280.300.301.69%172,290
Oct 23, 20250.290.300.280.300.301.72%941,900
Oct 22, 20250.290.290.280.290.293.57%547,830
Oct 21, 20250.280.280.270.280.287.69%258,571
Oct 20, 20250.260.260.260.260.261.96%71,255
Oct 17, 20250.280.280.250.260.26-7.27%247,840
Oct 16, 20250.270.280.270.280.281.85%532,161
Oct 15, 20250.270.280.270.270.27-194,584
Oct 14, 20250.280.280.270.270.27-445,399
Oct 13, 20250.290.290.270.270.27-5.26%383,411
Oct 10, 20250.300.300.280.290.29-3.39%140,491
Oct 9, 20250.300.300.300.300.30-1.67%135,315
Oct 8, 20250.300.300.300.300.30-328,026
Oct 7, 20250.310.320.300.300.30-1.64%476,691
Oct 6, 20250.300.310.290.310.315.17%155,688
Oct 3, 20250.300.300.290.290.29-1.69%427,507
Oct 2, 20250.310.310.290.300.30-3.28%653,049
Oct 1, 20250.320.320.300.310.311.67%101,750
Sep 30, 20250.290.300.270.300.303.45%320,856
Sep 29, 20250.300.310.280.290.29-3.33%272,564
Sep 26, 20250.340.340.300.300.30-11.76%854,014
Sep 25, 20250.330.370.330.340.341.49%408,066
Sep 24, 20250.310.340.310.340.348.06%642,156
Sep 23, 20250.310.320.300.310.31-437,099
Sep 22, 20250.300.310.300.310.313.33%371,125
Sep 19, 20250.300.310.300.300.30-436,852
Sep 18, 20250.290.300.270.300.305.26%1,572,895
Sep 17, 20250.250.290.250.290.2914.00%595,084
Sep 16, 20250.250.250.240.250.25-421,361
Sep 15, 20250.240.250.240.250.254.17%260,805
Sep 12, 20250.240.240.240.240.24-290,838
Sep 11, 20250.230.240.220.240.249.09%610,070
Sep 10, 20250.240.240.220.220.22-7.37%768,665
Sep 9, 20250.240.250.240.240.24-1.04%218,633
Sep 8, 20250.240.240.230.240.242.13%266,203
Sep 5, 20250.230.240.230.240.242.17%66,679
Sep 4, 20250.230.240.230.230.23-2.13%555,390
Sep 3, 20250.230.240.230.240.24-440,936
Sep 2, 20250.230.240.230.240.244.44%234,090
Sep 1, 20250.220.230.220.230.232.27%306,411
Aug 29, 20250.220.220.220.220.222.33%257,390
Aug 28, 20250.220.220.210.220.22-2.27%245,355
Aug 27, 20250.220.220.220.220.222.33%93,038
Aug 26, 20250.220.220.220.220.22-2.27%42,328
Aug 25, 20250.220.220.220.220.22-49,005
Aug 22, 20250.220.220.220.220.22-63,267
Aug 21, 20250.210.220.210.220.224.76%193,723
Aug 20, 20250.210.210.210.210.21-119,039
Aug 19, 20250.220.220.210.210.21-2.33%170,304
Aug 18, 20250.220.220.210.220.22-66,918
Aug 15, 20250.220.220.210.220.22-128,383
Aug 14, 20250.220.220.220.220.22-206,465
Aug 13, 20250.210.220.210.220.222.38%29,732
Aug 12, 20250.220.220.210.210.21-2.33%109,614
Aug 11, 20250.220.220.220.220.22-134,774
Aug 8, 20250.210.220.210.220.222.38%500,478
Aug 7, 20250.210.210.210.210.21-101,724
Aug 6, 20250.200.210.200.210.215.00%81,822
Aug 5, 20250.200.210.200.200.20-81,137
Aug 4, 20250.210.210.200.200.20-2.44%40,066
Aug 1, 20250.210.210.210.210.212.50%59,835
Jul 31, 20250.210.210.200.200.20-6.98%199,269
Jul 30, 20250.210.220.210.220.222.38%116,810
Jul 29, 20250.220.220.200.210.21-2.33%192,041
Jul 28, 20250.210.220.200.220.224.88%310,776
Jul 25, 20250.200.210.200.210.217.89%871,700
Jul 24, 20250.200.200.190.190.19-5.00%530,086
Jul 23, 20250.210.210.200.200.20-219,895
Jul 22, 20250.200.200.200.200.20-63,330
Jul 21, 20250.200.200.200.200.20-70,405