Frontier Energy Limited (ASX:FHE)
Australia flag Australia · Delayed Price · Currency is AUD
0.2550
-0.0200 (-7.27%)
Oct 17, 2025, 3:42 PM AEST

Frontier Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20250.280.280.250.260.26-7.27%247,840
Oct 16, 20250.270.280.270.280.281.85%532,161
Oct 15, 20250.270.280.270.270.27-194,584
Oct 14, 20250.280.280.270.270.27-445,399
Oct 13, 20250.290.290.270.270.27-5.26%383,411
Oct 10, 20250.300.300.280.290.29-3.39%140,491
Oct 9, 20250.300.300.300.300.30-1.67%135,315
Oct 8, 20250.300.300.300.300.30-328,026
Oct 7, 20250.310.320.300.300.30-1.64%476,691
Oct 6, 20250.300.310.290.310.317.02%155,688
Oct 5, 20250.300.300.290.290.29-1.72%94,296
Oct 3, 20250.300.300.290.290.29-1.69%427,507
Oct 2, 20250.310.310.290.300.30-3.28%653,049
Oct 1, 20250.320.320.300.310.311.67%101,750
Sep 30, 20250.290.300.270.300.303.45%320,856
Sep 29, 20250.300.310.280.290.29-3.33%272,564
Sep 26, 20250.340.340.300.300.30-11.76%854,014
Sep 25, 20250.330.370.330.340.341.49%408,066
Sep 24, 20250.310.340.310.340.348.06%642,156
Sep 23, 20250.310.320.300.310.31-437,099
Sep 22, 20250.300.310.300.310.313.33%371,125
Sep 19, 20250.300.310.300.300.30-436,852
Sep 18, 20250.290.300.270.300.305.26%1,572,895
Sep 17, 20250.250.290.250.290.2914.00%595,084
Sep 16, 20250.250.250.240.250.25-421,361
Sep 15, 20250.240.250.240.250.254.17%260,805
Sep 12, 20250.240.240.240.240.24-290,838
Sep 11, 20250.230.240.220.240.249.09%610,070
Sep 10, 20250.240.240.220.220.22-7.17%768,665
Sep 9, 20250.240.250.240.240.24-1.25%218,633
Sep 8, 20250.240.240.230.240.242.13%266,203
Sep 7, 20250.240.240.240.240.24-22,001
Sep 5, 20250.230.240.230.240.242.17%66,679
Sep 4, 20250.230.240.230.230.23-2.13%555,390
Sep 3, 20250.230.240.230.240.24-440,936
Sep 2, 20250.230.240.230.240.244.44%234,090
Sep 1, 20250.220.230.220.230.234.65%306,411
Aug 31, 20250.220.220.220.220.22-2.27%30,005
Aug 29, 20250.220.220.220.220.222.33%257,390
Aug 28, 20250.220.220.210.220.22-2.27%245,355
Aug 27, 20250.220.220.220.220.222.33%93,038
Aug 26, 20250.220.220.220.220.22-2.27%42,328
Aug 25, 20250.220.220.220.220.22-49,005
Aug 24, 20250.220.220.220.220.22-6,907
Aug 22, 20250.220.220.220.220.22-63,267
Aug 21, 20250.210.220.210.220.224.76%193,723
Aug 20, 20250.210.210.210.210.21-119,039
Aug 19, 20250.220.220.210.210.21-2.33%170,304
Aug 18, 20250.220.220.210.220.22-66,918
Aug 15, 20250.220.220.210.220.22-128,383