Frontier Energy Limited (ASX:FHE)
0.2550
-0.0200 (-7.27%)
Oct 17, 2025, 3:42 PM AEST
Frontier Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 7.02% | 155,688 |
Oct 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 94,296 |
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 |
Sep 17, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.00% | 595,084 |
Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 421,361 |
Sep 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 260,805 |
Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 290,838 |
Sep 11, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 610,070 |
Sep 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.17% | 768,665 |
Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.25% | 218,633 |
Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 266,203 |
Sep 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 22,001 |
Sep 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 66,679 |
Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 555,390 |
Sep 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 440,936 |
Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 234,090 |
Sep 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 306,411 |
Aug 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 30,005 |
Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 257,390 |
Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 245,355 |
Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 93,038 |
Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 42,328 |
Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 49,005 |
Aug 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,907 |
Aug 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 63,267 |
Aug 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 193,723 |
Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 119,039 |
Aug 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 170,304 |
Aug 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 66,918 |
Aug 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 128,383 |