Frontier Digital Ventures Limited Historical Data - FDV | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Frontier Digital Ventures Limited (FDV)

0.555

0.005

(0.91%)

Closed April 18 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-5.93220338983	0.59	0.6	0.545	101444	0.58509408	DE
4	-0.02	-3.47826086957	0.575	0.625	0.545	242342	0.60303461	DE
12	0.035	6.73076923077	0.52	0.625	0.405	379653	0.50311267	DE
26	0.22	65.671641791	0.335	0.625	0.33	264687	0.48413764	DE
52	-0.005	-0.892857142857	0.56	0.625	0.3125	361944	0.42821023	DE
156	-0.965	-63.4868421053	1.52	1.875	0.3125	369972	0.90892229	DE
260	-0.025	-4.31034482759	0.58	2.04	0.3125	353816	1.01576769	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.55	-0.02	-3.51	0.56	0.56	0.55	76930
1713248100	0.5699999	-0.02	-3.39	0.58	0.58	0.545	188469
1713161700	0.59	0	0.00	0.585	0.59	0.58	60318
1712902500	0.59	-0.01	-1.67	0.6	0.6	0.58	53599
1712816100	0.6	0.015	2.56	0.585	0.6	0.58	153678
1712729700	0.585	-0.005	-0.85	0.59	0.6	0.58	51158
1712643300	0.59	-0.01	-1.67	0.6	0.6	0.585	224338
1712556900	0.6	0	0.00	0.605	0.61	0.58	232117
1712294100	0.6	-0.015	-2.44	0.615	0.615	0.6	179844
1712207700	0.615	0	0.00	0.625	0.625	0.6	235470
1712121300	0.615	0.005	0.82	0.6	0.625	0.595	414113
1712034900	0.61	0.01	1.67	0.59	0.61	0.59	146354
1711602900	0.6	0.005	0.84	0.6	0.62	0.58	236297
1711516500	0.595	0.015	2.59	0.58	0.6	0.58	276765
1711430100	0.58	-0.04	-6.45	0.615	0.615	0.575	319691
1711343700	0.62	0.005	0.81	0.62	0.62	0.605	170962
1711084500	0.615	0.005	0.82	0.62	0.62	0.6	400540
1710998100	0.61	0	0.00	0.605	0.615	0.595	368577
1710911700	0.61	0.035	6.09	0.575	0.615	0.575	649870
1710825300	0.575	0.0050001	0.88	0.595	0.6	0.575	457755
1710738900	0.5699999	-0.01	-1.72	0.6	0.6	0.56	432263
1710479700	0.58	0.045	8.41	0.535	0.6	0.51	1663820
1710393300	0.535	0.01	1.90	0.53	0.555	0.53	379887
1710306900	0.525	0.005	0.96	0.52	0.535	0.505	223919
1710220500	0.52	0.05	10.64	0.49	0.52	0.475	988383
1710134100	0.47	-0.02	-4.08	0.49	0.49	0.47	109179
1709874900	0.49	0.02	4.26	0.48	0.49	0.47	403581
1709788500	0.47	-0.015	-3.09	0.47	0.49	0.47	206244
1709702100	0.485	-0.01	-2.02	0.495	0.495	0.465	140893
1709615700	0.495	0.005	1.02	0.495	0.495	0.48	290647
1709529300	0.49	0.04	8.89	0.45	0.495	0.45	706489
1709270100	0.45	-0.01	-2.17	0.465	0.47	0.44	97218
1709183700	0.46	0.035	8.24	0.445	0.46	0.42	450810
1709097300	0.425	-0.005	-1.16	0.45	0.46	0.425	569938
1709010900	0.43	-0.005	-1.15	0.43	0.46	0.425	653422
1708924500	0.435	0	0.00	0.44	0.445	0.42	445152
1708665300	0.435	-0.01	-2.25	0.455	0.455	0.425	359314
1708578900	0.445	0.01	2.30	0.44	0.46	0.44	244689
1708492500	0.435	-0.005	-1.14	0.44	0.455	0.43	140321
1708406100	0.44	-0.025	-5.38	0.465	0.465	0.425	293289
1708319700	0.465	0.04	9.41	0.42	0.465	0.415	1629888
1708060500	0.425	-0.02	-4.49	0.45	0.45	0.425	1333269
1707974100	0.445	0.02	4.71	0.425	0.445	0.425	66122
1707887700	0.425	0.005	1.19	0.415	0.435	0.415	298259
1707801300	0.42	-0.02	-4.55	0.44	0.44	0.415	289702
1707714900	0.44	-0.015	-3.30	0.46	0.46	0.44	34847
1707455700	0.455	0.03	7.06	0.42	0.46	0.42	295331
1707369300	0.425	-0.005	-1.16	0.43	0.435	0.42	197966
1707282900	0.43	0	0.00	0.44	0.44	0.425	139969
1707196500	0.43	0	0.00	0.435	0.44	0.405	727832
1707110100	0.43	-0.025	-5.49	0.465	0.465	0.415	746833
1706850900	0.455	-0.02	-4.21	0.48	0.5	0.45	327179
1706764500	0.475	0.005	1.06	0.48	0.48	0.465	58881
1706678100	0.47	-0.02	-4.08	0.495	0.495	0.47	175908
1706591700	0.49	0.01	2.08	0.5	0.5	0.47	501351
1706505300	0.48	-0.035	-6.80	0.535	0.535	0.46	886387
1706159700	0.515	0.01	1.98	0.51	0.52	0.5	165686
1706073300	0.505	0	0.00	0.52	0.525	0.49	145421
1705986900	0.505	0.06	13.48	0.445	0.52	0.445	317546
1705900500	0.445	-0.01	-2.20	0.455	0.46	0.42	413758
1705641300	0.455	-0.02	-4.21	0.47	0.47	0.45	198234
1705554900	0.475	0	0.00	0.48	0.49	0.475	153981

Frontier Digital Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions