Frontier Energy Limited (ASX:FHE)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0050 (-2.70%)
Oct 30, 2026, 4:10 PM AEDT
Frontier Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,522,503 |
| Oct 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 461,305 |
| Oct 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 588,848 |
| Oct 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 1,204,335 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 2,145,938 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 204,928 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 884,723 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,213,428 |
| Oct 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 3,151,284 |
| Oct 19, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 2,424,823 |
| Oct 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,443,921 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,433,005 |
| Oct 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 6,014,524 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 2,274,058 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,655,205 |
| Oct 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,393,936 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 966,305 |
| Oct 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,584,620 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 6,245,854 |
| Oct 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 3,171,403 |
| Oct 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 950,000 |
| Oct 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,637,825 |
| Sep 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 4,686,170 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 917,311 |
| Sep 28, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 4,173,394 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,125,459 |
| Sep 24, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 4,384,407 |
| Sep 23, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 6,604,152 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 2,127,053 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,363,574 |
| Sep 18, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 2,220,734 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 794,325 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 599,386 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 192,361 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 736,987 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 691,544 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 224,015 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 367,984 |
| Sep 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 838,829 |
| Sep 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 821,356 |
| Sep 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 629,836 |
| Sep 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,248,700 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 3,211,039 |
| Sep 1, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 3,715,908 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 923,157 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 288,997 |
| Aug 27, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 967,903 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,868 |
| Aug 25, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 1,831,692 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,492,499 |