Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Frontier Digital Ventures Limited (FDV)
Frontier Digital Ventures Limited (FDV) Historical

FDV Frontier Digital Ventures Limited

0.48

0.00 (0.00%)

Last Updated: 00:11:58

Delayed by 20 minutes

FDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.48	-0.01	-2.04%	0.505	0.505	0.475	127,477
May 20 2024	0.49	-0.04	-7.55%	0.53	0.53	0.49	545,309
May 17 2024	0.53	0.06	12.77%	0.485	0.53	0.475	626,658
May 16 2024	0.47	0.00	0.00%	0.47	0.4875	0.465	366,781
May 15 2024	0.47	-0.015	-3.09%	0.49	0.495	0.465	234,499
May 14 2024	0.485	0.00	0.00%	0.48	0.485	0.475	286,127
May 13 2024	0.485	-0.015	-3.00%	0.49	0.505	0.48	445,158
May 10 2024	0.50	-0.025	-4.76%	0.52	0.53	0.495	229,592
May 09 2024	0.525	0.00	0.00%	0.52	0.525	0.505	214,751
May 08 2024	0.525	0.01	1.94%	0.53	0.53	0.515	301,940
May 07 2024	0.515	-0.015	-2.83%	0.52	0.53	0.51	519,268
May 06 2024	0.53	0.00	0.00%	0.53	0.53	0.52	115,716
May 03 2024	0.53	-0.015	-2.75%	0.55	0.55	0.525	396,696
May 02 2024	0.545	-0.02	-3.54%	0.57	0.57	0.545	173,814
May 01 2024	0.565	0.005	0.89%	0.55	0.565	0.545	165,311
Apr 30 2024	0.56	-0.01	-1.75%	0.58	0.58	0.555	127,428
Apr 29 2024	0.57	0.025	4.59%	0.55	0.575	0.55	350,019
Apr 26 2024	0.545	-0.025	-4.39%	0.57	0.575	0.54	306,708
Apr 24 2024	0.57	0.015	2.70%	0.565	0.605	0.565	518,132
Apr 23 2024	0.555	-0.005	-0.89%	0.555	0.565	0.54	112,746
Apr 22 2024	0.56	0.02	3.70%	0.54	0.56	0.54	49,364
Apr 19 2024	0.54	-0.015	-2.70%	0.56	0.56	0.54	24,632
Apr 18 2024	0.555	0.005	0.91%	0.55	0.57	0.545	114,811
Apr 17 2024	0.55	-0.02	-3.51%	0.56	0.56	0.55	76,930
Apr 16 2024	0.57	-0.02	-3.39%	0.58	0.58	0.545	188,469
Apr 15 2024	0.59	0.00	0.00%	0.585	0.59	0.58	60,318
Apr 12 2024	0.59	-0.01	-1.67%	0.60	0.60	0.58	53,599
Apr 11 2024	0.60	0.015	2.56%	0.585	0.60	0.58	153,678
Apr 10 2024	0.585	-0.005	-0.85%	0.59	0.60	0.58	51,158
Apr 09 2024	0.59	-0.01	-1.67%	0.60	0.60	0.585	224,338
Apr 08 2024	0.60	0.00	0.00%	0.605	0.61	0.58	232,117
Apr 05 2024	0.60	-0.015	-2.44%	0.615	0.615	0.60	179,844
Apr 04 2024	0.615	0.00	0.00%	0.625	0.625	0.60	235,470
Apr 03 2024	0.615	0.005	0.82%	0.60	0.625	0.595	414,113
Apr 02 2024	0.61	0.01	1.67%	0.59	0.61	0.59	146,354
Mar 28 2024	0.60	0.005	0.84%	0.60	0.62	0.58	236,297
Mar 27 2024	0.595	0.015	2.59%	0.58	0.60	0.58	276,765
Mar 26 2024	0.58	-0.04	-6.45%	0.615	0.615	0.575	319,691
Mar 25 2024	0.62	0.005	0.81%	0.62	0.62	0.605	170,962
Mar 22 2024	0.615	0.005	0.82%	0.62	0.62	0.60	400,540
Mar 21 2024	0.61	0.00	0.00%	0.605	0.615	0.595	368,577
Mar 20 2024	0.61	0.035	6.09%	0.575	0.615	0.575	649,870
Mar 19 2024	0.575	0.005	0.88%	0.595	0.60	0.575	457,755
Mar 18 2024	0.57	-0.01	-1.72%	0.60	0.60	0.56	432,263
Mar 15 2024	0.58	0.045	8.41%	0.535	0.60	0.51	1,663,820
Mar 14 2024	0.535	0.01	1.90%	0.53	0.555	0.53	379,887
Mar 13 2024	0.525	0.005	0.96%	0.52	0.535	0.505	223,919
Mar 12 2024	0.52	0.05	10.64%	0.49	0.52	0.475	988,383
Mar 11 2024	0.47	-0.02	-4.08%	0.49	0.49	0.47	109,179
Mar 08 2024	0.49	0.02	4.26%	0.48	0.49	0.47	403,581
Mar 07 2024	0.47	-0.015	-3.09%	0.47	0.49	0.47	206,244
Mar 06 2024	0.485	-0.01	-2.02%	0.495	0.495	0.465	140,893
Mar 05 2024	0.495	0.005	1.02%	0.495	0.495	0.48	290,647
Mar 04 2024	0.49	0.04	8.89%	0.45	0.495	0.45	706,489
Mar 01 2024	0.45	-0.01	-2.17%	0.465	0.47	0.44	97,218
Feb 29 2024	0.46	0.035	8.24%	0.445	0.46	0.42	450,810
Feb 28 2024	0.425	-0.005	-1.16%	0.45	0.46	0.425	569,938
Feb 27 2024	0.43	-0.005	-1.15%	0.43	0.46	0.425	653,422
Feb 26 2024	0.435	0.00	0.00%	0.44	0.445	0.42	445,152
Feb 23 2024	0.435	-0.01	-2.25%	0.455	0.455	0.425	359,314
Feb 22 2024	0.445	0.01	2.30%	0.44	0.46	0.44	244,689

Frontier Digital Ventures

Veteran Capital

Delayed Upgrade Clock