Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Frontier Digital Ventures Limited (FDV.AX)

0.2800
-0.0050
(-1.75%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.27000.30000.27000.28000.2800367,278
Apr 28, 20250.28000.29000.27000.28500.2850211,500
Apr 24, 20250.25500.28000.25500.28000.2800129,410
Apr 23, 20250.26500.26500.24500.25500.255043,049
Apr 22, 20250.24000.25000.24000.24500.245030,964
Apr 17, 20250.26500.26500.24500.25000.2500148,705
Apr 16, 20250.27000.27000.26500.26500.265081,199
Apr 15, 20250.26500.27250.26500.27000.2700832,899
Apr 14, 20250.27000.27000.26500.27000.2700224,567
Apr 11, 20250.26000.27000.25500.26500.2650215,907
Apr 10, 20250.24000.26000.23000.26000.2600102,763
Apr 9, 20250.24000.24000.22000.22000.2200187,511
Apr 8, 20250.24000.24500.24000.24000.2400165,277
Apr 7, 20250.25500.25500.24500.24750.2475689,950
Apr 4, 20250.27000.27000.26500.26500.2650120,608
Apr 3, 20250.28000.28500.27000.28500.28502,281,147
Apr 2, 20250.25500.29500.25500.27500.2750665,397
Apr 1, 20250.25500.25500.25500.25500.2550122,372
Mar 31, 20250.26000.27000.26000.26000.260059,124
Mar 28, 20250.24000.26000.24000.26000.2600232,015
Mar 27, 20250.22500.24000.22500.24000.2400447,994
Mar 26, 20250.22000.22500.22000.22500.225019,840
Mar 25, 20250.21000.22000.21000.22000.2200206,229
Mar 24, 20250.21500.22000.21500.21750.2175196,549
Mar 21, 20250.21500.22000.21500.22000.220040,986
Mar 20, 20250.21500.22500.21500.22500.2250132,052
Mar 19, 20250.21000.22000.21000.22000.2200295,788
Mar 18, 20250.20500.21500.20500.21500.2150679,224
Mar 17, 20250.20500.21000.20500.20500.2050224,853
Mar 14, 20250.21000.21000.20500.20500.205068,347
Mar 13, 20250.20500.21500.20500.21500.21501,656,559
Mar 12, 20250.21000.21500.20500.20500.2050355,572
Mar 11, 20250.22000.22000.20500.20500.20501,754,606
Mar 10, 20250.22500.22500.21000.22000.2200807,518
Mar 7, 20250.22500.22500.21000.21000.2100252,930
Mar 6, 20250.21500.22000.21500.22000.2200146,086
Mar 5, 20250.20500.22000.20500.22000.2200324,040
Mar 4, 20250.20500.21500.20500.21000.2100243,618
Mar 3, 20250.22500.22500.20500.20500.2050169,179
Feb 28, 20250.22000.22500.20000.22500.2250710,192
Feb 27, 20250.22500.23000.22000.23000.2300178,668
Feb 26, 20250.21500.22500.21500.22000.2200240,762
Feb 25, 20250.23500.23500.22000.22000.2200181,391
Feb 24, 20250.23500.23500.22500.23500.23504,021,857
Feb 21, 20250.21000.23000.21000.23000.2300296,763
Feb 20, 20250.21000.21500.20000.20750.2075337,040
Feb 19, 20250.22000.22000.21000.21000.2100355,383
Feb 18, 20250.22500.23000.21000.21500.2150627,603
Feb 17, 20250.23000.23000.22500.22500.2250350,605
Feb 14, 20250.23500.23750.22500.23000.23001,376,957
Feb 13, 20250.22500.23000.22500.23000.2300153,851
Feb 12, 20250.22750.23000.22500.22500.22502,563,471
Feb 11, 20250.22000.23500.22000.23500.2350252,228
Feb 10, 20250.23000.24000.22000.23000.2300170,265
Feb 7, 20250.24500.24500.22000.22000.2200294,876
Feb 6, 20250.22500.24500.22000.24500.2450531,265
Feb 5, 20250.24000.24000.22500.23500.2350210,701
Feb 4, 20250.24500.24500.23500.24000.2400125,970
Feb 3, 20250.24500.24500.23000.23500.2350366,152
Jan 31, 20250.26000.26500.24000.25000.2500440,213
Jan 30, 20250.26500.26500.26000.26000.2600249,446
Jan 29, 20250.27000.27000.26500.26500.2650319,292
Jan 28, 20250.27000.27000.26000.26000.2600705,028
Jan 24, 20250.26000.26500.26000.26500.2650569,146
Jan 23, 20250.26000.26750.26000.26500.26501,163,473
Jan 22, 20250.26000.26500.25500.26500.26501,317,511
Jan 21, 20250.26000.27000.24500.27000.27005,852,387
Jan 20, 20250.28000.29500.22000.27000.27004,097,454
Jan 17, 20250.30000.30000.28000.28000.2800194,020
Jan 16, 20250.30000.30500.29500.30000.300098,235
Jan 15, 20250.30000.31000.29500.31000.3100487,796
Jan 14, 20250.31000.31000.30000.30500.305095,171
Jan 13, 20250.31500.31500.30500.30500.3050200,557
Jan 10, 20250.32500.33000.31000.32000.3200206,157
Jan 9, 20250.32000.33000.31500.33000.330026,499
Jan 8, 20250.33000.33250.32000.32500.3250193,095
Jan 7, 20250.32500.33500.32500.33500.3350206,204
Jan 6, 20250.34500.35000.32000.33000.3300156,289
Jan 3, 20250.35000.35500.34000.35500.355073,492
Jan 2, 20250.34500.35500.34500.35000.350042,278
Dec 31, 20240.35000.35500.34500.34500.345091,870
Dec 30, 20240.34500.35500.34500.34500.345074,171
Dec 27, 20240.35000.35250.35000.35000.350010,269
Dec 24, 20240.34500.35500.34500.34500.345045,180
Dec 23, 20240.35500.35500.34500.35000.3500135,190
Dec 20, 20240.36000.36000.34750.35000.3500623,323
Dec 19, 20240.36500.36500.36000.36500.3650183,535
Dec 18, 20240.37000.37500.37000.37500.3750106,881
Dec 17, 20240.37000.37000.36500.37000.370075,260
Dec 16, 20240.37500.38000.37000.37000.3700100,168
Dec 13, 20240.37000.37500.37000.37500.375046,050
Dec 12, 20240.37500.37500.36500.37000.370068,786
Dec 11, 20240.37000.37500.37000.37500.375029,501
Dec 10, 20240.38000.38000.37000.38000.3800287,147
Dec 9, 20240.38000.38500.38000.38000.380024,581
Dec 6, 20240.39750.40000.38000.38000.38003,416,656
Dec 5, 20240.40000.41000.40000.40000.4000226,506
Dec 4, 20240.40000.41500.39500.41500.4150329,676
Dec 3, 20240.40000.40500.40000.40000.4000344,719
Dec 2, 20240.40500.40500.39000.40500.4050252,831
Nov 29, 20240.40000.41000.39500.40000.4000188,701
Nov 28, 20240.39750.41000.39500.40000.4000184,275
Nov 27, 20240.39500.40000.39500.40000.400047,169
Nov 26, 20240.39750.40000.39500.40000.400041,291
Nov 25, 20240.39000.40000.39000.39750.397562,133
Nov 22, 20240.39500.40000.39000.39000.39007,861
Nov 21, 20240.40000.40000.39500.40000.400055,539
Nov 20, 20240.42500.42500.40000.40000.4000103,337
Nov 19, 20240.40500.43500.40500.42500.4250314,813
Nov 18, 20240.39000.40000.39000.40000.400038,833
Nov 15, 20240.38500.39500.38500.39000.3900101,098
Nov 14, 20240.39000.39000.38750.38750.387513,885
Nov 13, 20240.38500.39000.38500.39000.3900125,159
Nov 12, 20240.39000.39500.39000.39000.390065,273
Nov 11, 20240.39500.39500.38500.39000.390020,441
Nov 8, 20240.40000.40500.39000.40500.4050110,726
Nov 7, 20240.40500.41000.40500.41000.410033,769
Nov 6, 20240.39000.40500.38500.40500.405050,720
Nov 5, 20240.42500.42750.38500.39000.3900196,803
Nov 4, 20240.42500.43500.42000.42000.420022,462
Nov 1, 20240.44500.45500.42500.45500.4550230,791
Oct 31, 20240.50500.50500.44500.45000.4500360,761
Oct 30, 20240.48000.51500.48000.51500.5150315,293
Oct 29, 20240.43000.46500.43000.46500.4650164,083
Oct 28, 20240.40500.43500.40500.43500.4350438,207
Oct 25, 20240.39500.40500.39500.40500.4050130,464
Oct 24, 20240.40000.40000.39000.40000.400057,439
Oct 23, 20240.39500.39500.39000.39000.390025,071
Oct 22, 20240.40000.40000.39500.39500.395019,743
Oct 21, 20240.40000.40000.39750.40000.400079,089
Oct 18, 20240.38500.39000.38500.39000.3900480,321
Oct 17, 20240.38500.39000.38000.38000.380098,552
Oct 16, 20240.38750.38750.38000.38000.380010,001
Oct 15, 20240.38000.38500.38000.38000.380027,659
Oct 14, 20240.39000.39000.38500.38500.385099,996
Oct 11, 20240.38000.39000.38000.39000.390089,335
Oct 10, 20240.38500.39000.38000.38000.3800286,326
Oct 9, 20240.39000.39500.38500.39000.390072,137
Oct 8, 20240.39500.40000.39000.40000.400016,837
Oct 7, 20240.40000.40500.38500.38500.385071,986
Oct 4, 20240.40000.40500.38500.40500.4050219,776
Oct 3, 20240.39500.40000.39000.39000.390032,060
Oct 2, 20240.41000.41000.39000.39000.3900273,499
Oct 1, 20240.41000.41000.39500.39500.395028,786
Sep 30, 20240.39000.41000.39000.41000.4100504,979
Sep 27, 20240.38000.39000.38000.39000.3900258,854
Sep 26, 20240.37500.38000.37500.37500.375062,998
Sep 25, 20240.37500.38500.37500.38000.380022,846
Sep 24, 20240.38000.38500.37000.38500.3850159,949
Sep 23, 20240.38000.38000.37500.38000.380030,686
Sep 20, 20240.37500.38000.37500.38000.380071,539
Sep 19, 20240.38000.38500.37500.38500.385099,500
Sep 18, 20240.39000.39000.38000.39000.3900174,872
Sep 17, 20240.38000.39000.38000.39000.390088,895
Sep 16, 20240.38000.38000.38000.38000.380021,235
Sep 13, 20240.36500.38500.36500.38500.385051,229
Sep 12, 20240.37000.38000.36500.38000.3800233,293
Sep 11, 20240.39000.39000.38000.38250.3825194,977
Sep 10, 20240.39000.40000.39000.40000.400034,381
Sep 9, 20240.39500.39500.38500.38500.385019,673
Sep 6, 20240.40000.40000.37500.40000.4000406,319
Sep 5, 20240.39500.40000.39500.39500.395082,729
Sep 4, 20240.39500.39750.38000.38000.3800234,893
Sep 3, 20240.38500.38500.37500.38500.3850444,233
Sep 2, 20240.39000.39000.37000.38000.380073,553
Aug 30, 20240.37000.39000.37000.39000.3900121,252
Aug 29, 20240.38500.39000.37000.37000.3700200,286
Aug 28, 20240.36500.39000.36500.38000.3800282,734
Aug 27, 20240.36500.37000.36500.36500.365068,907
Aug 26, 20240.36500.37000.36500.36500.3650163,405
Aug 23, 20240.36000.36500.36000.36250.3625146,372
Aug 22, 20240.36500.37000.36000.36000.3600119,755
Aug 21, 20240.36500.37000.36000.36000.360086,219
Aug 20, 20240.36500.37000.36500.37000.3700100,374
Aug 19, 20240.37500.37500.36500.36500.3650195,833
Aug 16, 20240.36500.38000.36500.38000.3800269,448
Aug 15, 20240.37000.37500.36500.37000.3700168,069
Aug 14, 20240.38000.38000.36500.36500.3650228,856
Aug 13, 20240.39000.39000.37000.37000.3700303,412
Aug 12, 20240.40000.40000.38000.39500.3950447,281
Aug 9, 20240.38000.39500.38000.39000.3900124,750
Aug 8, 20240.39000.39000.37500.38500.3850102,437
Aug 7, 20240.38000.38000.37000.37500.375076,062
Aug 6, 20240.38000.42000.37500.38000.3800570,731
Aug 5, 20240.38000.39000.36000.38500.3850775,431
Aug 2, 20240.41000.41000.38000.41000.41001,150,440
Aug 1, 20240.42000.42500.41000.42000.4200813,267
Jul 31, 20240.44000.46000.41500.41500.4150433,393
Jul 30, 20240.44000.44500.43000.44000.4400285,289
Jul 29, 20240.45000.45000.43000.43000.4300170,623
Jul 26, 20240.44500.45000.44000.44000.440021,520
Jul 25, 20240.45000.45000.44500.44500.4450255,256
Jul 24, 20240.45500.45500.44500.45000.450032,204
Jul 23, 20240.45000.46500.45000.46000.4600147,053
Jul 22, 20240.46000.47000.44500.44500.445081,172
Jul 19, 20240.47500.50500.46000.46000.4600512,924
Jul 18, 20240.46500.47500.45500.47000.4700283,493
Jul 17, 20240.43000.46500.43000.46000.4600290,237
Jul 16, 20240.43500.44000.43500.44000.4400125,052
Jul 15, 20240.42500.44000.42500.44000.440083,891
Jul 12, 20240.42500.44000.42500.43500.4350131,781
Jul 11, 20240.43000.43000.42500.42500.4250101,434
Jul 10, 20240.42000.44000.42000.44000.440049,522
Jul 9, 20240.44000.44000.42000.42000.4200160,552
Jul 8, 20240.41500.45000.41500.45000.4500199,424
Jul 5, 20240.43500.43500.41500.41500.4150320,910
Jul 4, 20240.43000.43500.42000.43000.430097,787
Jul 3, 20240.43500.44500.42000.44500.445096,307
Jul 2, 20240.42500.44000.42500.44000.4400424,061
Jul 1, 20240.44000.44000.42000.42000.4200163,080
Jun 28, 20240.42500.43500.42000.43500.4350317,573
Jun 27, 20240.45000.45000.42500.43000.4300452,051
Jun 26, 20240.45000.46000.45000.45500.4550141,196
Jun 25, 20240.45500.46500.45000.45000.4500409,171
Jun 24, 20240.47000.47000.45000.45500.4550143,967
Jun 21, 20240.45000.47000.45000.46500.4650395,996
Jun 20, 20240.43500.44500.43500.44500.4450106,223
Jun 19, 20240.43000.44000.43000.43500.4350127,777
Jun 18, 20240.43500.44500.43000.44500.4450199,899
Jun 17, 20240.43500.43500.43000.43500.4350345,869
Jun 14, 20240.43000.44500.42500.44500.4450531,780
Jun 13, 20240.43000.45000.43000.43500.4350154,031
Jun 12, 20240.42500.44000.42500.43000.4300371,190
Jun 11, 20240.43500.43500.42000.42000.4200293,949
Jun 7, 20240.45500.45500.43000.44000.4400427,168
Jun 6, 20240.45000.45500.44000.45000.4500350,153
Jun 5, 20240.45500.45500.45000.45000.4500152,913
Jun 4, 20240.47500.47500.45000.45000.4500411,894
Jun 3, 20240.48500.49000.47500.48000.4800339,947
May 31, 20240.48500.48500.48500.48500.485068,369
May 30, 20240.49500.49500.49000.49000.4900183,827
May 29, 20240.52000.52000.48500.49000.4900113,326
May 28, 20240.52000.53000.51500.52000.5200378,667
May 27, 20240.54000.55000.52000.52000.5200406,057
May 24, 20240.48500.53500.48500.53500.5350833,639
May 23, 20240.47500.48000.46500.48000.4800231,156
May 22, 20240.48000.49000.47500.47500.475064,468
May 21, 20240.50500.50500.47500.48500.4850127,477
May 20, 20240.53000.53000.49000.50500.5050545,309
May 17, 20240.48500.53000.47500.52000.5200626,658
May 16, 20240.47000.48750.46500.48500.4850366,781
May 15, 20240.49000.49500.46500.47000.4700234,499
May 14, 20240.48000.48500.47500.48500.4850286,127
May 13, 20240.49000.50500.48000.48500.4850445,158
May 10, 20240.52000.53000.49500.49500.4950229,592
May 9, 20240.52000.52500.50500.52500.5250214,751
May 8, 20240.53000.53000.51500.52000.5200301,940
May 7, 20240.52000.53000.51000.52500.5250519,268
May 6, 20240.53000.53000.52000.53000.5300115,716
May 3, 20240.55000.55000.52500.54000.5400396,696
May 2, 20240.57000.57000.54500.54500.5450173,814
May 1, 20240.55000.57000.54500.57000.5700165,311
Apr 30, 20240.58000.58000.55500.56500.5650127,428
Apr 29, 20240.55000.58000.55000.58000.5800350,019

Related Tickers

2120.T LIFULL Co.,Ltd.
149.00
+2.05%
 
3679.T ZIGExN Co., Ltd.
442.00
-0.90%
 
9898.HK Weibo Corporation
63.400
+1.04%
 
1024.HK KUAISHOU-W
50.800
+0.30%
 
BMBL Bumble Inc.
4.2800
-3.17%
 
META Meta Platforms, Inc.
554.44
+0.85%