Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Frontier Energy Ltd (FHE)
Frontier Energy Ltd (FHE) Historical

FHE Frontier Energy Ltd

0.43

-0.0125 (-2.82%)

Last Updated: 21:01:40

Delayed by 20 minutes

FHE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.4425	-0.0025	-0.56%	0.44	0.445	0.44	25,218
Jun 13 2024	0.445	-0.005	-1.11%	0.435	0.445	0.435	278,671
Jun 12 2024	0.45	0.005	1.12%	0.45	0.45	0.44	87,203
Jun 11 2024	0.445	-0.015	-3.26%	0.455	0.455	0.435	288,929
Jun 07 2024	0.46	0.005	1.10%	0.47	0.47	0.445	225,613
Jun 06 2024	0.455	-0.01	-2.15%	0.47	0.475	0.45	506,804
Jun 05 2024	0.465	0.005	1.09%	0.47	0.47	0.455	182,807
Jun 04 2024	0.46	0.00	0.00%	0.47	0.475	0.445	538,881
Jun 03 2024	0.46	0.01	2.22%	0.455	0.485	0.455	648,571
May 31 2024	0.45	0.03	7.14%	0.41	0.45	0.41	1,517,987
May 30 2024	0.42	0.01	2.44%	0.405	0.42	0.40	168,366
May 29 2024	0.41	-0.005	-1.20%	0.42	0.42	0.405	189,698
May 28 2024	0.415	0.01	2.47%	0.405	0.425	0.39	226,471
May 27 2024	0.405	0.005	1.25%	0.405	0.41	0.40	242,845
May 24 2024	0.40	-0.02	-4.76%	0.415	0.415	0.40	276,536
May 23 2024	0.42	0.03	7.69%	0.39	0.42	0.39	1,040,431
May 22 2024	0.39	0.005	1.30%	0.395	0.40	0.38	528,107
May 21 2024	0.385	0.03	8.45%	0.36	0.39	0.34	1,615,472
May 20 2024	0.355	0.005	1.43%	0.36	0.37	0.355	92,484
May 17 2024	0.35	0.00	0.00%	0.36	0.36	0.35	163,324
May 16 2024	0.35	-0.01	-2.78%	0.36	0.36	0.35	248,362
May 15 2024	0.36	0.01	2.86%	0.365	0.37	0.355	215,542
May 14 2024	0.35	0.00	0.00%	0.36	0.36	0.345	149,958
May 13 2024	0.35	0.01	2.94%	0.35	0.35	0.34	67,354
May 10 2024	0.34	-0.01	-2.86%	0.35	0.355	0.34	274,639
May 09 2024	0.35	0.00	0.00%	0.35	0.36	0.35	27,682
May 08 2024	0.35	0.00	0.00%	0.35	0.35	0.345	46,618
May 07 2024	0.35	0.00	0.00%	0.35	0.355	0.35	258,858
May 06 2024	0.35	0.00	0.00%	0.36	0.36	0.35	344,081
May 03 2024	0.35	-0.02	-5.41%	0.36	0.36	0.35	260,973
May 02 2024	0.37	0.01	2.78%	0.36	0.37	0.36	147,114
May 01 2024	0.36	0.00	0.00%	0.36	0.36	0.355	200,400
Apr 30 2024	0.36	-0.0025	-0.69%	0.365	0.37	0.355	580,842
Apr 29 2024	0.3625	0.00	0.00%	0.365	0.365	0.36	208,712
Apr 26 2024	0.3625	-0.0025	-0.68%	0.37	0.375	0.36	103,834
Apr 24 2024	0.365	-0.0025	-0.68%	0.375	0.38	0.365	849,722
Apr 23 2024	0.3675	-0.0025	-0.68%	0.365	0.375	0.365	281,365
Apr 22 2024	0.37	0.005	1.37%	0.365	0.375	0.365	832,053
Apr 19 2024	0.365	-0.0025	-0.68%	0.36	0.365	0.36	432,127
Apr 18 2024	0.3675	0.01	2.80%	0.36	0.37	0.345	917,545
Apr 17 2024	0.3575	0.0075	2.14%	0.36	0.36	0.35	5,874
Apr 16 2024	0.35	-0.005	-1.41%	0.355	0.355	0.35	639,435
Apr 15 2024	0.355	0.00	0.00%	0.365	0.365	0.35	197,984
Apr 12 2024	0.355	0.01	2.90%	0.35	0.36	0.345	2,142,844
Apr 11 2024	0.345	0.005	1.47%	0.345	0.35	0.345	74,678
Apr 10 2024	0.34	0.00	0.00%	0.35	0.35	0.335	129,597
Apr 09 2024	0.34	0.00	0.00%	0.3375	0.34	0.335	88,680
Apr 08 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Apr 05 2024	0.34	-0.01	-2.86%	0.355	0.355	0.34	128,922
Apr 04 2024	0.35	0.00	0.00%	0.35	0.35	0.34	199,976
Apr 03 2024	0.35	0.005	1.45%	0.35	0.355	0.34	2,157,202
Apr 02 2024	0.345	0.005	1.47%	0.34	0.355	0.34	350,040
Mar 28 2024	0.34	-0.005	-1.45%	0.345	0.35	0.335	440,904
Mar 27 2024	0.345	-0.005	-1.43%	0.35	0.35	0.33	295,859
Mar 26 2024	0.35	-0.005	-1.41%	0.35	0.35	0.335	205,608
Mar 25 2024	0.355	0.00	0.00%	0.35	0.3575	0.35	240,682
Mar 22 2024	0.355	0.00	0.00%	0.35	0.36	0.335	614,083
Mar 21 2024	0.355	-0.005	-1.39%	0.36	0.36	0.345	617,341
Mar 20 2024	0.36	0.00	0.00%	0.355	0.36	0.355	83,331
Mar 19 2024	0.36	-0.015	-4.00%	0.375	0.375	0.355	312,693

Frontier Energy

BNP Paribas Issuance

BNP Paribas Issuance

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