Frontier Digital Ventures Limited (ASX:FDV)
Australia · Delayed Price · Currency is AUD 0.2900
0.00 (0.00%)
Aug 29, 2025, 4:10 PM AEST
Frontier Digital Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 319,341 |
| 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 |
| Aug 20, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | -11.43% | 433,395 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 15, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.41% | 168,899 |
| Aug 14, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 152,050 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 90,896 |
| Aug 12, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 199,243 |
| Aug 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 288,958 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 291,267 |
| Aug 7, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 288,632 |
| Aug 6, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 189,963 |
| Aug 5, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 134,597 |
| Aug 4, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 1.52% | 124,777 |
| Aug 1, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 80,231 |
| Jul 31, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 28,838 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 36,232 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 181,710 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 112,515 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.41% | 41,540 |
| Jul 24, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 133,471 |
| Jul 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 134,525 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 204,408 |
| Jul 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -5.97% | 54,792 |
| Jul 18, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 8.06% | 218,440 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -8.82% | 269,684 |
| Jul 16, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | 11.48% | 83,797 |
| Jul 15, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 253,161 |
| Jul 14, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 107,070 |
| Jul 11, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 384,915 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 323,500 |
| Jul 9, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 1,159,438 |
| Jul 8, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 558,617 |
| Jul 7, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 513,558 |
| Jul 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 310,302 |
| Jul 3, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 7.14% | 305,484 |
| Jul 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 18,309 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 16,100 |
| Jun 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,520,088 |
| Jun 27, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -6.67% | 362,765 |
| Jun 26, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 7.14% | 497,738 |
| Jun 25, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 1,037,677 |
| Jun 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 502,282 |