Frontier Digital Ventures Limited (ASX:FDV)
0.3300
+0.0100 (3.13%)
Aug 1, 2025, 4:10 PM AEST
Frontier Digital Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 550,119 |
Jun 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 265,673 |
Jun 19, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 229,162 |
Jun 18, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 290,488 |
Jun 17, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 105,887 |
Jun 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 48,020 |
Jun 13, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 321,186 |
Jun 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 475,256 |
Jun 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 80,953 |
Jun 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 531,596 |
Jun 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 45,525 |
Jun 5, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 273,619 |
Jun 4, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 20.00% | 1,571,470 |
Jun 3, 2025 | 0.27 | 0.27 | 0.19 | 0.20 | 0.20 | -24.53% | 2,325,275 |
Jun 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 367,925 |
May 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 8,391,000 |
May 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 42,353 |
May 28, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 161,248 |
May 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 97,074 |
May 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.15% | 126,101 |
May 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.75% | 1,367,236 |