Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Frontier Energy Limited (FHE.AX)

Compare
0.1200
0.0000
(0.00%)
At close: February 21 at 4:10:59 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.12000.12500.12000.12000.1200243,802
Feb 21, 20250.12000.12500.12000.12000.1200243,802
Feb 20, 20250.11500.12000.11500.12000.120068,673
Feb 19, 20250.12500.12500.11500.11500.1150140,977
Feb 18, 20250.12000.12500.11500.12500.1250240,453
Feb 17, 20250.12000.12000.11500.11500.115050,383
Feb 14, 20250.11000.11500.11000.11500.1150232,467
Feb 13, 20250.12000.12000.11500.12000.120029,568
Feb 12, 20250.12500.12500.12000.12000.1200322,001
Feb 11, 20250.12000.12500.11000.12500.1250840,947
Feb 10, 20250.12000.12500.12000.12000.120016,715
Feb 7, 20250.12000.12000.11500.11500.115051,276
Feb 6, 20250.12000.12500.12000.12000.120035,286
Feb 5, 20250.12000.12000.12000.12000.12008,093
Feb 4, 20250.12500.12500.12000.12500.1250123,964
Feb 3, 20250.12000.12000.11500.11500.115035,387
Jan 31, 20250.12000.12500.11500.12500.1250123,263
Jan 30, 20250.12000.12000.11000.11500.1150338,116
Jan 29, 20250.12250.12500.11500.12000.1200115,105
Jan 28, 20250.13000.13000.11500.12000.1200293,966
Jan 24, 20250.13000.13000.12500.13000.130065,937
Jan 23, 20250.13000.13250.12500.13000.1300319,513
Jan 22, 20250.12000.12500.12000.12500.1250373,681
Jan 21, 20250.12000.12000.11500.12000.1200121,503
Jan 20, 20250.11500.12000.11500.11500.115088,033
Jan 17, 20250.12000.12000.11500.12000.1200252,860
Jan 16, 20250.11500.12000.11500.12000.1200358,808
Jan 15, 20250.11500.11500.11500.11500.1150212
Jan 14, 20250.11500.12000.11500.12000.1200192,634
Jan 13, 20250.11000.12000.10500.12000.1200773,580
Jan 10, 20250.11000.11500.11000.11500.11505,147
Jan 9, 20250.11500.11500.10500.11000.11001,300,490
Jan 8, 20250.12000.12000.10500.11500.1150512,213
Jan 7, 20250.12000.12500.11500.12000.1200140,494
Jan 6, 20250.12000.12500.11500.12000.1200177,950
Jan 3, 20250.12000.12000.12000.12000.120074,054
Jan 2, 20250.11500.12500.11000.12500.1250521,782
Dec 31, 20240.12000.12000.11500.12000.120058,519
Dec 30, 20240.11500.12500.11500.12000.1200125,609
Dec 27, 20240.12500.12500.11500.11500.1150202,417
Dec 24, 20240.12500.12500.12000.12000.1200160,192
Dec 23, 20240.11000.12500.11000.12000.12001,167,189
Dec 20, 20240.10000.11000.10000.10500.1050244,490
Dec 19, 20240.11000.11000.10000.10000.1000358,684
Dec 18, 20240.10500.11500.10500.11000.1100724,891
Dec 17, 20240.11000.11500.10500.11000.1100233,376
Dec 16, 20240.12000.12000.11000.11000.1100483,849
Dec 13, 20240.13000.13000.11750.12000.12001,679,927
Dec 12, 20240.12500.13000.12000.13000.1300301,279
Dec 11, 20240.13000.13000.12500.12500.1250745,907
Dec 10, 20240.13000.13000.12000.12500.12501,322,324
Dec 9, 20240.13000.13500.12500.13500.13501,136,275
Dec 6, 20240.12500.13000.12000.13000.1300173,432
Dec 5, 20240.13000.13000.12000.12000.1200806,926
Dec 4, 20240.13000.13500.12500.13000.13001,142,286
Dec 3, 20240.13500.14000.13000.13000.130093,348
Dec 2, 20240.14000.14000.12500.13000.1300270,576
Nov 29, 20240.14000.14000.12500.12500.1250141,739
Nov 28, 20240.14000.14250.14000.14000.1400300,327
Nov 27, 20240.14000.14500.14000.14000.1400275,939
Nov 26, 20240.14000.14000.13000.13500.1350650,453
Nov 25, 20240.12500.13000.12000.12000.1200598,740
Nov 22, 20240.13000.13000.12500.12500.1250265,201
Nov 21, 20240.13500.13500.13000.13000.1300237,710
Nov 20, 20240.13000.14000.13000.13000.1300414,213
Nov 19, 20240.14000.14000.13500.13500.1350104,697
Nov 18, 20240.13000.14000.13000.14000.1400217,271
Nov 15, 20240.13000.13500.12250.13500.13502,174,717
Nov 14, 20240.14000.14000.12750.13000.13007,542,930
Nov 13, 20240.13500.14000.13000.13500.1350308,991
Nov 12, 20240.13000.13500.13000.13500.1350154,685
Nov 11, 20240.14500.14500.13500.13500.1350652,934
Nov 8, 20240.15000.15000.14500.14500.1450177,047
Nov 7, 20240.15500.15500.14000.15000.15001,693,923
Nov 6, 20240.13500.15000.13500.15000.1500288,433
Nov 5, 20240.15000.15000.13500.13500.1350862,236
Nov 4, 20240.14500.14500.14000.14000.1400183,441
Nov 1, 20240.16000.16000.14500.15000.15001,243,327
Oct 31, 20240.16000.16000.15000.15500.15501,352,983
Oct 30, 20240.16500.16500.15500.15500.155026,133
Oct 29, 20240.16500.16500.15500.15500.1550284,051
Oct 28, 20240.16500.17000.16000.16000.1600167,933
Oct 25, 20240.17000.17500.16250.16500.1650482,592
Oct 24, 20240.14500.16500.14500.16500.16501,481,448
Oct 23, 20240.14500.15000.14250.15000.15001,338,261
Oct 22, 20240.14500.14500.13500.14500.1450848,308
Oct 21, 20240.14500.15000.13500.14500.1450469,043
Oct 18, 20240.14500.14500.14000.14500.1450247,972
Oct 17, 20240.13500.14500.13500.14500.145015,983,387
Oct 16, 20240.14000.14500.13500.13500.1350335,617
Oct 15, 20240.13000.14000.12500.14000.140014,459,545
Oct 14, 20240.14000.14000.12500.13000.13001,390,980
Oct 11, 20240.14500.14500.13500.13500.1350375,327
Oct 10, 20240.15000.15000.14250.14500.1450933,945
Oct 9, 20240.14500.15500.14250.15000.15004,218,777
Oct 8, 20240.13000.14500.13000.14000.14003,516,925
Oct 7, 20240.12000.13500.12000.13000.13005,205,175
Oct 4, 20240.11000.12500.11000.12000.12008,033,751
Oct 3, 20240.12500.12500.10000.11000.110046,489,901
Oct 2, 20240.12500.12500.12500.12500.1250-
Oct 1, 20240.16500.16500.09900.12500.125016,797,940
Sep 30, 20240.22500.23500.22000.22000.2200219,187
Sep 27, 20240.23000.24000.22000.22000.2200651,532
Sep 26, 20240.23000.23500.22500.23000.2300137,298
Sep 25, 20240.23000.24000.22000.24000.2400337,820
Sep 24, 20240.24000.24000.23000.23500.235051,223
Sep 23, 20240.23500.24000.22500.23500.2350126,479
Sep 20, 20240.23500.24000.22500.24000.2400391,183
Sep 19, 20240.23000.24000.22000.23500.2350409,434
Sep 18, 20240.23500.24000.22500.22500.2250147,137
Sep 17, 20240.22500.24000.22500.23500.23501,430,524
Sep 16, 20240.22000.23500.21500.23000.23001,526,664
Sep 13, 20240.21500.21750.21000.21500.2150378,075
Sep 12, 20240.23000.23000.21500.21500.21501,201,665
Sep 11, 20240.22000.22500.21000.22000.2200785,579
Sep 10, 20240.22000.22000.21500.22000.2200281,408
Sep 9, 20240.23000.23000.21500.22000.2200666,212
Sep 6, 20240.23000.23500.22500.23500.2350144,914
Sep 5, 20240.23500.23500.22250.22500.22501,004,696
Sep 4, 20240.24000.24500.23500.24000.24001,028,567
Sep 3, 20240.25000.25000.24000.24000.2400885,665
Sep 2, 20240.24500.25000.24000.24000.24001,160,931
Aug 30, 20240.24500.25500.24500.24500.24501,075,125
Aug 29, 20240.27500.27500.24500.25000.25002,175,331
Aug 28, 20240.25000.30000.22500.28500.28503,683,369
Aug 27, 20240.45500.45500.45500.45500.4550-
Aug 26, 20240.45500.45500.45500.45500.4550-
Aug 23, 20240.49000.49000.45000.45500.4550304,222
Aug 22, 20240.48000.50500.47000.48000.4800453,078
Aug 21, 20240.49500.50000.48000.48000.4800164,305
Aug 20, 20240.51000.51500.49500.49500.4950552,503
Aug 19, 20240.50000.51500.49000.50500.50501,147,906
Aug 16, 20240.46000.47000.45000.46500.4650440,989
Aug 15, 20240.45000.46000.44000.45000.4500167,684
Aug 14, 20240.43000.45000.42000.44000.4400217,219
Aug 13, 20240.44000.46000.42000.44000.4400616,194
Aug 12, 20240.43500.43500.41500.42000.4200133,510
Aug 9, 20240.42000.43500.41500.43000.4300288,215
Aug 8, 20240.41000.42000.40000.41500.4150268,872
Aug 7, 20240.42000.42000.41000.41500.4150105,295
Aug 6, 20240.39000.43000.36500.41000.4100778,394
Aug 5, 20240.43000.43000.39000.40000.4000912,576
Aug 2, 20240.46500.46500.43000.43000.4300239,056
Aug 1, 20240.43500.46500.43500.46000.4600161,415
Jul 31, 20240.44000.44500.43250.44000.4400226,732
Jul 30, 20240.48500.48500.43500.43500.4350483,850
Jul 29, 20240.48000.48500.47000.48500.4850180,803
Jul 26, 20240.47500.51000.47000.48500.4850843,085
Jul 25, 20240.47500.48000.46000.46000.46001,014,360
Jul 24, 20240.57000.57500.45000.47000.47001,843,014
Jul 23, 20240.55500.55500.55500.55500.5550-
Jul 22, 20240.55500.55500.55500.55500.5550-
Jul 19, 20240.60000.60000.54500.55500.5550441,006
Jul 18, 20240.57000.58000.56500.58000.5800649,378
Jul 17, 20240.59500.59500.55500.57500.5750536,722
Jul 16, 20240.55000.58500.53500.57500.5750673,630
Jul 15, 20240.57500.57500.54000.55000.5500696,985
Jul 12, 20240.56000.61000.56000.58500.5850928,453
Jul 11, 20240.53500.55000.52500.55000.5500814,980
Jul 10, 20240.52000.53500.51000.53000.5300339,384
Jul 9, 20240.49500.53000.49500.52000.5200392,306
Jul 8, 20240.52000.52000.49250.51000.5100748,762
Jul 5, 20240.48500.53000.48500.50000.50001,036,967
Jul 4, 20240.48500.48500.46500.48500.4850106,006
Jul 3, 20240.47000.48500.43500.48500.4850556,959
Jul 2, 20240.48500.48500.46500.47000.4700422,287
Jul 1, 20240.48500.48500.47000.47500.4750334,883
Jun 28, 20240.48000.48500.47500.47500.4750167,417
Jun 27, 20240.46000.48000.43500.48000.4800965,001
Jun 26, 20240.46000.47500.45500.46000.4600403,220
Jun 25, 20240.45500.47000.45500.46000.4600326,490
Jun 24, 20240.48000.48000.46000.46000.4600585,207
Jun 21, 20240.47500.49000.46000.47500.4750926,521
Jun 20, 20240.48000.49000.47000.48500.4850111,428
Jun 19, 20240.44500.50000.44000.48500.48502,153,166
Jun 18, 20240.44000.44500.42500.44500.4450538,184
Jun 17, 20240.44000.44000.43000.43500.4350160,497
Jun 14, 20240.44000.44500.44000.44500.445025,218
Jun 13, 20240.43500.44500.43500.44500.4450278,671
Jun 12, 20240.45000.45000.44000.45000.450087,203
Jun 11, 20240.45500.45500.43500.44500.4450288,929
Jun 7, 20240.47000.47000.44500.45500.4550225,613
Jun 6, 20240.47000.47500.45000.47000.4700506,804
Jun 5, 20240.47000.47000.45500.47000.4700182,807
Jun 4, 20240.47000.47500.44500.47000.4700538,881
Jun 3, 20240.45500.48500.45500.47000.4700648,571
May 31, 20240.41000.45000.41000.45000.45001,517,987
May 30, 20240.40500.42000.40000.42000.4200168,366
May 29, 20240.42000.42000.40500.41000.4100189,698
May 28, 20240.40500.42500.39000.42000.4200226,471
May 27, 20240.40500.41000.40000.40000.4000242,845
May 24, 20240.41500.41500.40000.40000.4000276,536
May 23, 20240.39000.42000.39000.42000.42001,040,431
May 22, 20240.39500.40000.38000.39000.3900528,107
May 21, 20240.36000.39000.36000.39000.39001,615,472
May 20, 20240.36000.37000.35500.35500.355092,484
May 17, 20240.36000.36000.35000.35000.3500163,324
May 16, 20240.36000.36000.35000.35000.3500248,362
May 15, 20240.36500.37000.35500.36000.3600215,542
May 14, 20240.36000.36000.34500.36000.3600149,958
May 13, 20240.35000.36000.34000.36000.360067,354
May 10, 20240.35000.35500.34000.34000.3400274,639
May 9, 20240.35000.36000.35000.35000.350027,682
May 8, 20240.35000.36500.34500.36500.365046,618
May 7, 20240.35000.35500.35000.35000.3500258,858
May 6, 20240.36000.36000.35000.35000.3500344,081
May 3, 20240.36000.36000.35000.36000.3600260,973
May 2, 20240.36000.37000.36000.36500.3650147,114
May 1, 20240.36000.36500.35500.36500.3650200,400
Apr 30, 20240.36500.37000.35500.36000.3600580,842
Apr 29, 20240.36500.36500.36000.36000.3600208,712
Apr 26, 20240.37000.37500.36000.36000.3600103,834
Apr 24, 20240.37500.38000.36500.36500.3650849,722
Apr 23, 20240.36500.37500.36500.37500.3750281,365
Apr 22, 20240.36500.37500.36500.37000.3700832,053
Apr 19, 20240.36000.36500.36000.36500.3650432,127
Apr 18, 20240.36000.37000.34500.36750.3675917,545
Apr 17, 20240.36000.36000.35000.35750.35755,874
Apr 16, 20240.35500.35500.35000.35000.3500639,435
Apr 15, 20240.36500.36500.35000.35500.3550197,984
Apr 12, 20240.35000.36000.34500.36000.36002,142,844
Apr 11, 20240.34500.35000.34500.34500.345074,678
Apr 10, 20240.35000.35000.33500.34000.3400129,597
Apr 9, 20240.33750.34000.33500.34000.340088,680
Apr 8, 20240.34500.35000.33500.34000.3400321,245
Apr 5, 20240.35500.35500.34000.34000.3400128,922
Apr 4, 20240.35000.35000.34000.35000.3500199,976
Apr 3, 20240.35000.35500.34000.35000.35002,157,202
Apr 2, 20240.34000.35500.34000.35000.3500350,040
Mar 28, 20240.34500.35000.33500.34000.3400440,904
Mar 27, 20240.35000.35000.33000.34500.3450295,859
Mar 26, 20240.35000.35000.33500.35000.3500205,608
Mar 25, 20240.35000.35750.35000.35500.3550240,682
Mar 22, 20240.35000.36000.33500.35500.3550614,083
Mar 21, 20240.36000.36000.34500.35500.3550617,341
Mar 20, 20240.35500.36000.35500.36000.360083,331
Mar 19, 20240.37500.37500.35500.36000.3600312,693
Mar 18, 20240.38000.38000.37500.37500.3750306,125
Mar 15, 20240.39000.39000.37000.38500.3850441,722
Mar 14, 20240.40000.40500.39000.39750.3975313,891
Mar 13, 20240.38500.41000.38000.39500.3950481,245
Mar 12, 20240.37000.39000.35000.38000.3800617,260
Mar 11, 20240.35500.37000.34500.36000.3600349,465
Mar 8, 20240.34000.35500.33000.35500.3550528,935
Mar 7, 20240.34000.34000.31000.34000.3400363,274
Mar 6, 20240.34000.34500.32000.34000.3400443,838
Mar 5, 20240.34500.34500.32500.33500.3350381,572
Mar 4, 20240.30000.36500.29500.35500.3550567,477
Mar 1, 20240.29500.30000.28500.30000.3000280,418
Feb 29, 20240.28000.29500.27500.29500.2950663,933
Feb 28, 20240.27000.28000.26500.28000.2800431,465
Feb 27, 20240.27000.27000.27000.27000.2700-
Feb 26, 20240.28000.28000.27000.27000.270028,032
Feb 23, 20240.27000.28000.25500.27000.2700473,390
Feb 22, 20240.28000.28000.27500.27500.2750465,290
Feb 21, 20240.28000.28000.27000.27000.2700173,524

Related Tickers

TML.AX Timah Resources Limited
0.0410
0.00%
 
BTE.AX Botala Energy Limited
0.0560
-1.75%
 
LGI.AX LGI Limited
3.0100
+0.33%
 
RNE.AX ReNu Energy Limited
0.0010
0.00%
 
VPR.AX Volt Group Limited
0.0010
0.00%
 
MEZ.AX Meridian Energy Limited
5.43
-1.09%
 
CCE.AX Carnegie Clean Energy Limited
0.0360
0.00%
 
MCY.AX Mercury NZ Limited
5.85
+4.09%
 
DEL.AX Delorean Corporation Limited
0.1350
0.00%
 
CEN.AX Contact Energy Limited
8.21
-1.32%