Frontier Digital Ventures Limited (ASX:FDV)
Australia flag Australia · Delayed Price · Currency is AUD
0.3300
+0.0100 (3.13%)
Aug 1, 2025, 4:10 PM AEST

Frontier Digital Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20250.300.340.290.340.3411.48%83,797
Jul 15, 20250.280.310.280.310.318.93%253,161
Jul 14, 20250.270.280.260.280.283.70%107,070
Jul 11, 20250.240.270.240.270.278.00%384,915
Jul 10, 20250.240.250.240.250.25-323,500
Jul 9, 20250.230.260.230.250.256.38%1,159,438
Jul 8, 20250.220.240.220.240.242.17%558,617
Jul 7, 20250.220.240.220.230.23-513,558
Jul 4, 20250.230.240.220.230.232.22%310,302
Jul 3, 20250.210.240.210.230.237.14%305,484
Jul 2, 20250.210.210.210.210.21-18,309
Jul 1, 20250.210.210.210.210.21-16,100
Jun 30, 20250.210.210.210.210.21-1,520,088
Jun 27, 20250.210.220.200.210.21-6.67%362,765
Jun 26, 20250.210.230.200.230.237.14%497,738
Jun 25, 20250.210.220.200.210.212.44%1,037,677
Jun 24, 20250.200.210.200.210.212.50%502,282
Jun 23, 20250.200.210.200.200.20-4.76%550,119
Jun 20, 20250.210.220.210.210.21-4.55%265,673
Jun 19, 20250.230.230.210.220.22-2.22%229,162
Jun 18, 20250.220.230.210.230.232.27%290,488
Jun 17, 20250.220.230.220.220.22-105,887
Jun 16, 20250.220.220.220.220.22-4.35%48,020
Jun 13, 20250.220.230.210.230.236.98%321,186
Jun 12, 20250.220.220.210.220.22-475,256
Jun 11, 20250.230.230.220.220.22-80,953
Jun 10, 20250.230.230.210.220.22-6.52%531,596
Jun 6, 20250.230.230.230.230.23-45,525
Jun 5, 20250.240.240.220.230.23-4.17%273,619
Jun 4, 20250.210.250.210.240.2420.00%1,571,470
Jun 3, 20250.270.270.190.200.20-24.53%2,325,275
Jun 2, 20250.270.270.260.270.27-367,925
May 30, 20250.260.270.260.270.27-8,391,000
May 29, 20250.260.270.260.270.27-42,353
May 28, 20250.270.280.260.270.271.92%161,248
May 27, 20250.260.260.260.260.26-1.89%97,074
May 26, 20250.270.270.260.270.271.15%126,101
May 23, 20250.260.270.260.260.262.75%1,367,236