Frontier Digital Ventures Limited (ASX:FDV)
Australia · Delayed Price · Currency is AUD 0.5000
+0.0150 (3.09%)
Oct 27, 2025, 4:10 PM AEST
Frontier Digital Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 3.19% | 420,702 |
| Oct 23, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 2.17% | 243,210 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 96,904 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 151,387 |
| Oct 20, 2025 | 0.46 | 0.50 | 0.45 | 0.47 | 0.47 | 5.62% | 435,507 |
| Oct 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 125,305 |
| Oct 16, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 126,809 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 126,809 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | 1.10% | 149,313 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | - | 149,313 |
| Oct 12, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -9.90% | 100,944 |
| Oct 10, 2025 | 0.51 | 0.52 | 0.47 | 0.51 | 0.51 | 2.02% | 187,476 |
| Oct 9, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -5.71% | 226,869 |
| Oct 8, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -2.78% | 237,270 |
| Oct 7, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 4.85% | 651,699 |
| Oct 6, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | - | 651,699 |
| Oct 5, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.90% | 240,475 |
| Oct 3, 2025 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 5.00% | 680,245 |
| Oct 2, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 524,562 |
| Oct 1, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 769,773 |
| Sep 30, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.00% | 492,936 |
| Sep 29, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | 2.04% | 978,315 |
| Sep 26, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | - | 662,940 |
| Sep 25, 2025 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 13.95% | 1,698,812 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 448,037 |
| Sep 23, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.94% | 433,388 |
| Sep 22, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 591,494 |
| Sep 19, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 460,510 |
| Sep 18, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | - | 710,515 |
| Sep 17, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.30% | 496,984 |
| Sep 16, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 1.32% | 643,853 |
| Sep 15, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | 2,997,583 |
| Sep 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 2,798,583 |
| Sep 11, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 1.43% | 322,717 |
| Sep 10, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 93,676 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.23% | 177,485 |
| Sep 8, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 31,426 |
| Sep 5, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 566,081 |
| Sep 4, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 7.69% | 1,451,884 |
| Sep 3, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 375,769 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 44,750 |
| Sep 1, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 719,800 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 322,029 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 114,781 |
| Aug 27, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 141,949 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 228,027 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 218,422 |
| Aug 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.01% | 7,318 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.00% | 89,763 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 48,320 |