Frontier Energy Limited (ASX:FHE)
Australia · Delayed Price · Currency is AUD 0.2300
-0.0030 (-1.30%)
Dec 19, 2025, 4:10 PM AEST
Frontier Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 122,625 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 150,278 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.08% | 397,431 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 383,479 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 255,994 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 63,620 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 83,017 |
| Dec 10, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 115,684 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 408,546 |
| Dec 5, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 206,383 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 80,266 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 53,446 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 78,977 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 39,483 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 47,042 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 153,552 |
| Nov 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 41,097 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 109,337 |
| Nov 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 238,033 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 56,609 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 16,325 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 109,372 |
| Nov 18, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 290,799 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 80,892 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -1.69% | 217,439 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 95,795 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 594,107 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 300,172 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 374,855 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 298,456 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 164,568 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.76% | 526,336 |
| Nov 4, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 546,192 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 418,204 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 134,048 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 63,293 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 304,795 |
| Oct 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 103,893 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 412,470 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 172,290 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 941,900 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 547,830 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 258,571 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 71,255 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.27% | 247,840 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 532,161 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 194,584 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 445,399 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 383,411 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 140,491 |