Frontier Digital Ventures Limited (ASX:FDV)
Australia · Delayed Price · Currency is AUD 0.3150
0.00 (0.00%)
At close: Mar 13, 2026
Frontier Digital Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 530,379 |
| Mar 12, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 186,667 |
| Mar 11, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 6.90% | 508,404 |
| Mar 10, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 527,014 |
| Mar 9, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 11.54% | 223,431 |
| Mar 6, 2026 | 0.21 | 0.26 | 0.19 | 0.26 | 0.26 | 4.00% | 286,299 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 160,371 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 134,184 |
| Mar 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 92,856 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 123,039 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 53,993 |
| Feb 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 28,517 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 111,526 |
| Feb 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 113,440 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 48,125 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 23,486 |
| Feb 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 43,230 |
| Feb 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 72,503 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 273,724 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 90,268 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 79,374 |
| Feb 12, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -3.64% | 84,300 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 142,347 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 113,245 |
| Feb 9, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -5.66% | 136,758 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 406,407 |
| Feb 5, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 151,552 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 150,395 |
| Feb 3, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 174,139 |
| Feb 2, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 550,947 |
| Jan 30, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 204,509 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 308,233 |
| Jan 28, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 272,899 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 352,240 |
| Jan 23, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 4,870,120 |
| Jan 22, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 4,122,244 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,165,062 |
| Jan 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 13,142 |
| Jan 19, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 509,619 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 421,336 |
| Jan 15, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 2,608,795 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 14,397 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 223,257 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 977,099 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 272,417 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 384,427 |
| Jan 7, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 20.41% | 2,566,145 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 841,248 |
| Jan 5, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,050,730 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -7.69% | 402,072 |