Frontier Energy Limited (ASX:FHE)
Australia · Delayed Price · Currency is AUD 0.2800
-0.0150 (-5.08%)
Nov 27, 2025, 4:10 PM AEST
Frontier Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 135,315 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 328,026 |
| Oct 7, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 476,691 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 155,688 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 427,507 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 653,049 |
| Oct 1, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 101,750 |
| Sep 30, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 320,856 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 272,564 |
| Sep 26, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -11.76% | 854,014 |
| Sep 25, 2025 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 1.49% | 408,066 |
| Sep 24, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 8.06% | 642,156 |
| Sep 23, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 437,099 |
| Sep 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 371,125 |
| Sep 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 436,852 |
| Sep 18, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 5.26% | 1,572,895 |