Frontier Energy Limited (ASX:FHE)
Australia flag Australia · Delayed Price · Currency is AUD
0.2150
+0.0050 (2.38%)
Aug 8, 2025, 3:59 PM AEST

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.210.220.210.220.222.38%500,478
Aug 7, 20250.210.210.210.210.21-101,724
Aug 6, 20250.200.210.200.210.215.00%81,822
Aug 5, 20250.200.210.200.200.20-81,137
Aug 4, 20250.210.210.200.200.20-2.44%40,066
Aug 3, 20250.210.210.210.210.21-31,259
Aug 1, 20250.210.210.210.210.212.50%59,835
Jul 31, 20250.210.210.200.200.20-6.98%199,269
Jul 30, 20250.210.220.210.220.222.38%116,810
Jul 29, 20250.220.220.200.210.21-2.33%192,041
Jul 28, 20250.210.220.200.220.224.88%310,776
Jul 25, 20250.200.210.200.210.217.89%871,700
Jul 24, 20250.200.200.190.190.19-5.00%530,086
Jul 23, 20250.210.210.200.200.20-219,895
Jul 22, 20250.200.200.200.200.20-63,330
Jul 21, 20250.200.200.200.200.20-70,405
Jul 20, 20250.200.200.200.200.20-1,741
Jul 18, 20250.210.210.200.200.20-251,218
Jul 17, 20250.210.210.200.200.20-118,020
Jul 16, 20250.200.200.200.200.20-57,668
Jul 15, 20250.200.210.200.200.20-2.44%82,179
Jul 14, 20250.210.210.200.210.21-50,498
Jul 11, 20250.210.210.200.210.21-154,807
Jul 10, 20250.200.210.200.210.212.50%129,318
Jul 9, 20250.200.200.200.200.20-226,147
Jul 8, 20250.200.210.200.200.202.56%47,254
Jul 7, 20250.200.200.200.200.20-160,061
Jul 4, 20250.200.210.200.200.20-2.50%240,224
Jul 3, 20250.200.210.200.200.20-2.44%171,975
Jul 2, 20250.180.210.180.210.2110.81%789,364
Jul 1, 20250.180.190.180.190.195.71%94,218
Jun 30, 20250.180.180.180.180.18-4,845,158
Jun 27, 20250.180.180.180.180.18-2.78%213,936
Jun 26, 20250.190.190.180.180.18-237,037
Jun 25, 20250.180.190.180.180.18-254,854
Jun 24, 20250.180.190.180.180.18-480,227
Jun 23, 20250.180.180.180.180.18-2.70%546,127
Jun 20, 20250.190.190.180.190.192.78%66,443
Jun 19, 20250.190.190.180.180.18-6.25%1,341,917
Jun 18, 20250.200.200.190.190.191.05%191,544
Jun 17, 20250.200.200.190.190.19-2.56%113,215
Jun 16, 20250.200.200.190.200.20-2.50%522,899
Jun 13, 20250.190.200.180.200.205.26%719,570
Jun 12, 20250.190.200.190.190.19-1,142,165
Jun 11, 20250.200.200.190.190.19-498,469
Jun 10, 20250.200.200.190.190.19-5.00%263,594
Jun 6, 20250.200.210.200.200.202.56%213,032
Jun 5, 20250.200.200.200.200.20-7.14%11,849
Jun 4, 20250.190.210.190.210.217.69%418,403
Jun 3, 20250.200.200.190.200.20-292,617