Frontier Digital Ventures Ltd. FDV

ASX · Australia · Technology Services

AUD 0.32000.00 (0.00%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	64.06K
2026-09-30	AUD 0.32	+1.59%	AUD 0.32	AUD 0.33	AUD 0.32	64.81K
2026-09-29	AUD 0.31	-4.55%	AUD 0.32	AUD 0.32	AUD 0.31	374.85K
2026-09-28	AUD 0.33	+1.54%	AUD 0.32	AUD 0.33	AUD 0.31	142.87K
2026-09-25	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.31	106.83K
2026-09-24	AUD 0.33	-2.94%	AUD 0.34	AUD 0.34	AUD 0.31	409.44K
2026-09-23	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	82.57K
2026-09-22	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	59.37K
2026-09-21	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	60.44K
2026-09-18	AUD 0.34	0.00%	AUD 0.32	AUD 0.34	AUD 0.32	154.36K
2026-09-17	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.32	117.34K
2026-09-16	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	23.47K
2026-09-15	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	50.07K
2026-09-14	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	140.69K
2026-09-11	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.32	228.95K
2026-09-10	AUD 0.34	+1.49%	AUD 0.33	AUD 0.34	AUD 0.32	151.00K
2026-09-09	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	273.22K
2026-09-08	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	420.02K
2026-09-07	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.33	118.45K
2026-09-04	AUD 0.34	+1.49%	AUD 0.33	AUD 0.34	AUD 0.33	202.13K
2026-09-03	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.32	210.51K
2026-09-02	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	945.29K
2026-09-01	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	25.03K
2026-08-31	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	127.67K
2026-08-28	AUD 0.34	+6.25%	AUD 0.32	AUD 0.35	AUD 0.32	576.24K
2026-08-27	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	70.07K
2026-08-26	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	173.17K
2026-08-25	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	217.97K
2026-08-24	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.29	157.11K
2026-08-21	AUD 0.32	+1.59%	AUD 0.31	AUD 0.32	AUD 0.31	110.06K
2026-08-20	AUD 0.31	-1.56%	AUD 0.31	AUD 0.31	AUD 0.31	105
2026-08-19	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	274.17K
2026-08-18	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	54.72K
2026-08-17	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	69.20K
2026-08-14	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	75.51K
2026-08-13	AUD 0.32	+1.56%	AUD 0.32	AUD 0.32	AUD 0.32	6.73K
2026-08-12	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	100.57K
2026-08-11	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.31	74.09K
2026-08-10	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	15.06K
2026-08-07	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	149.12K
2026-08-06	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	145.52K
2026-08-05	AUD 0.33	0.00%	AUD 0.32	AUD 0.33	AUD 0.32	191.59K
2026-08-04	AUD 0.33	0.00%	AUD 0.32	AUD 0.33	AUD 0.32	9.08K
2026-08-03	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.32	85.90K
2026-07-31	AUD 0.33	+1.54%	AUD 0.32	AUD 0.33	AUD 0.32	1.96K
2026-07-30	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-07-29	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	23.64K
2026-07-28	AUD 0.33	+1.54%	AUD 0.33	AUD 0.33	AUD 0.32	467.55K
2026-07-27	AUD 0.32	+1.56%	AUD 0.32	AUD 0.33	AUD 0.32	131.52K
2026-07-24	AUD 0.32	+1.59%	AUD 0.32	AUD 0.32	AUD 0.32	243.13K
2026-07-23	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	17.14K
2026-07-22	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	360.26K
2026-07-21	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.32	322.87K
2026-07-20	AUD 0.34	-1.45%	AUD 0.34	AUD 0.34	AUD 0.32	34.82K
2026-07-17	AUD 0.34	-1.43%	AUD 0.34	AUD 0.34	AUD 0.34	63.32K
2026-07-16	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.32	7.04K
2026-07-15	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	34.89K
2026-07-14	AUD 0.35	+2.94%	AUD 0.32	AUD 0.35	AUD 0.32	119.37K
2026-07-13	AUD 0.34	-1.45%	AUD 0.34	AUD 0.35	AUD 0.33	87.43K
2026-07-10	AUD 0.34	-1.43%	AUD 0.34	AUD 0.34	AUD 0.34	328
2026-07-09	AUD 0.35	-1.41%	AUD 0.35	AUD 0.35	AUD 0.34	182.48K
2026-07-08	AUD 0.35	-1.39%	AUD 0.36	AUD 0.36	AUD 0.35	127.17K
2026-07-07	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.34	167.14K
2026-07-06	AUD 0.36	+1.41%	AUD 0.36	AUD 0.36	AUD 0.36	1.99K
2026-07-03	AUD 0.35	+1.43%	AUD 0.34	AUD 0.35	AUD 0.34	79.15K
2026-07-02	AUD 0.35	+9.38%	AUD 0.32	AUD 0.35	AUD 0.32	109.01K
2026-07-01	AUD 0.32	+3.23%	AUD 0.31	AUD 0.32	AUD 0.31	80.49K
2026-06-30	AUD 0.31	-1.59%	AUD 0.31	AUD 0.32	AUD 0.30	383.69K
2026-06-29	AUD 0.31	-1.56%	AUD 0.31	AUD 0.32	AUD 0.31	371.82K
2026-06-26	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	101.28K
2026-06-25	AUD 0.32	0.00%	AUD 0.30	AUD 0.32	AUD 0.29	580.14K
2026-06-24	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	183.20K
2026-06-23	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	602.50K
2026-06-22	AUD 0.32	+1.59%	AUD 0.31	AUD 0.32	AUD 0.31	131.30K
2026-06-19	AUD 0.31	-4.55%	AUD 0.33	AUD 0.33	AUD 0.31	227.49K
2026-06-18	AUD 0.33	-1.49%	AUD 0.31	AUD 0.33	AUD 0.31	315.00K
2026-06-17	AUD 0.34	+3.08%	AUD 0.32	AUD 0.34	AUD 0.31	267.82K
2026-06-16	AUD 0.32	+1.56%	AUD 0.32	AUD 0.33	AUD 0.32	372.18K
2026-06-15	AUD 0.32	+6.67%	AUD 0.30	AUD 0.32	AUD 0.30	334.11K
2026-06-12	AUD 0.30	-7.69%	AUD 0.31	AUD 0.32	AUD 0.30	162.93K
2026-06-11	AUD 0.32	+1.56%	AUD 0.31	AUD 0.32	AUD 0.31	248.73K
2026-06-10	AUD 0.32	+3.23%	AUD 0.31	AUD 0.32	AUD 0.31	147.24K
2026-06-09	AUD 0.31	-6.06%	AUD 0.31	AUD 0.33	AUD 0.30	377.24K
2026-06-05	AUD 0.33	0.00%	AUD 0.32	AUD 0.33	AUD 0.32	268.07K
2026-06-04	AUD 0.33	+3.13%	AUD 0.32	AUD 0.33	AUD 0.31	156.48K
2026-06-03	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.31	234.73K
2026-06-02	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	93.75K
2026-06-01	AUD 0.34	-2.86%	AUD 0.35	AUD 0.35	AUD 0.33	210.20K
2026-05-29	AUD 0.35	-2.78%	AUD 0.36	AUD 0.36	AUD 0.34	488.30K
2026-05-28	AUD 0.36	+2.86%	AUD 0.35	AUD 0.36	AUD 0.34	343.59K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	64.06K
2026-09-30	AUD 0.32	+1.59%	AUD 0.32	AUD 0.33	AUD 0.32	64.81K
2026-09-29	AUD 0.31	-4.55%	AUD 0.32	AUD 0.32	AUD 0.31	374.85K
2026-09-28	AUD 0.33	+1.54%	AUD 0.32	AUD 0.33	AUD 0.31	142.87K
2026-09-25	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.31	106.83K
2026-09-24	AUD 0.33	-2.94%	AUD 0.34	AUD 0.34	AUD 0.31	409.44K
2026-09-23	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	82.57K
2026-09-22	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	59.37K
2026-09-21	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	60.44K
2026-09-18	AUD 0.34	0.00%	AUD 0.32	AUD 0.34	AUD 0.32	154.36K
2026-09-17	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.32	117.34K
2026-09-16	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	23.47K
2026-09-15	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	50.07K
2026-09-14	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	140.69K
2026-09-11	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.32	228.95K
2026-09-10	AUD 0.34	+1.49%	AUD 0.33	AUD 0.34	AUD 0.32	151.00K
2026-09-09	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	273.22K
2026-09-08	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	420.02K
2026-09-07	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.33	118.45K
2026-09-04	AUD 0.34	+1.49%	AUD 0.33	AUD 0.34	AUD 0.33	202.13K
2026-09-03	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.32	210.51K
2026-09-02	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	945.29K
2026-09-01	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	25.03K
2026-08-31	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	127.67K
2026-08-28	AUD 0.34	+6.25%	AUD 0.32	AUD 0.35	AUD 0.32	576.24K
2026-08-27	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	70.07K
2026-08-26	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	173.17K
2026-08-25	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	217.97K
2026-08-24	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.29	157.11K
2026-08-21	AUD 0.32	+1.59%	AUD 0.31	AUD 0.32	AUD 0.31	110.06K
2026-08-20	AUD 0.31	-1.56%	AUD 0.31	AUD 0.31	AUD 0.31	105
2026-08-19	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	274.17K
2026-08-18	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	54.72K
2026-08-17	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	69.20K
2026-08-14	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	75.51K
2026-08-13	AUD 0.32	+1.56%	AUD 0.32	AUD 0.32	AUD 0.32	6.73K
2026-08-12	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	100.57K
2026-08-11	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.31	74.09K
2026-08-10	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	15.06K
2026-08-07	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	149.12K
2026-08-06	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	145.52K
2026-08-05	AUD 0.33	0.00%	AUD 0.32	AUD 0.33	AUD 0.32	191.59K
2026-08-04	AUD 0.33	0.00%	AUD 0.32	AUD 0.33	AUD 0.32	9.08K
2026-08-03	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.32	85.90K
2026-07-31	AUD 0.33	+1.54%	AUD 0.32	AUD 0.33	AUD 0.32	1.96K
2026-07-30	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-07-29	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	23.64K
2026-07-28	AUD 0.33	+1.54%	AUD 0.33	AUD 0.33	AUD 0.32	467.55K
2026-07-27	AUD 0.32	+1.56%	AUD 0.32	AUD 0.33	AUD 0.32	131.52K
2026-07-24	AUD 0.32	+1.59%	AUD 0.32	AUD 0.32	AUD 0.32	243.13K
2026-07-23	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	17.14K
2026-07-22	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	360.26K
2026-07-21	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.32	322.87K
2026-07-20	AUD 0.34	-1.45%	AUD 0.34	AUD 0.34	AUD 0.32	34.82K
2026-07-17	AUD 0.34	-1.43%	AUD 0.34	AUD 0.34	AUD 0.34	63.32K
2026-07-16	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.32	7.04K
2026-07-15	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	34.89K
2026-07-14	AUD 0.35	+2.94%	AUD 0.32	AUD 0.35	AUD 0.32	119.37K
2026-07-13	AUD 0.34	-1.45%	AUD 0.34	AUD 0.35	AUD 0.33	87.43K
2026-07-10	AUD 0.34	-1.43%	AUD 0.34	AUD 0.34	AUD 0.34	328
2026-07-09	AUD 0.35	-1.41%	AUD 0.35	AUD 0.35	AUD 0.34	182.48K
2026-07-08	AUD 0.35	-1.39%	AUD 0.36	AUD 0.36	AUD 0.35	127.17K
2026-07-07	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.34	167.14K
2026-07-06	AUD 0.36	+1.41%	AUD 0.36	AUD 0.36	AUD 0.36	1.99K
2026-07-03	AUD 0.35	+1.43%	AUD 0.34	AUD 0.35	AUD 0.34	79.15K
2026-07-02	AUD 0.35	+9.38%	AUD 0.32	AUD 0.35	AUD 0.32	109.01K
2026-07-01	AUD 0.32	+3.23%	AUD 0.31	AUD 0.32	AUD 0.31	80.49K
2026-06-30	AUD 0.31	-1.59%	AUD 0.31	AUD 0.32	AUD 0.30	383.69K
2026-06-29	AUD 0.31	-1.56%	AUD 0.31	AUD 0.32	AUD 0.31	371.82K
2026-06-26	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	101.28K
2026-06-25	AUD 0.32	0.00%	AUD 0.30	AUD 0.32	AUD 0.29	580.14K
2026-06-24	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	183.20K
2026-06-23	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	602.50K
2026-06-22	AUD 0.32	+1.59%	AUD 0.31	AUD 0.32	AUD 0.31	131.30K
2026-06-19	AUD 0.31	-4.55%	AUD 0.33	AUD 0.33	AUD 0.31	227.49K
2026-06-18	AUD 0.33	-1.49%	AUD 0.31	AUD 0.33	AUD 0.31	315.00K
2026-06-17	AUD 0.34	+3.08%	AUD 0.32	AUD 0.34	AUD 0.31	267.82K
2026-06-16	AUD 0.32	+1.56%	AUD 0.32	AUD 0.33	AUD 0.32	372.18K
2026-06-15	AUD 0.32	+6.67%	AUD 0.30	AUD 0.32	AUD 0.30	334.11K
2026-06-12	AUD 0.30	-7.69%	AUD 0.31	AUD 0.32	AUD 0.30	162.93K
2026-06-11	AUD 0.32	+1.56%	AUD 0.31	AUD 0.32	AUD 0.31	248.73K
2026-06-10	AUD 0.32	+3.23%	AUD 0.31	AUD 0.32	AUD 0.31	147.24K
2026-06-09	AUD 0.31	-6.06%	AUD 0.31	AUD 0.33	AUD 0.30	377.24K
2026-06-05	AUD 0.33	0.00%	AUD 0.32	AUD 0.33	AUD 0.32	268.07K
2026-06-04	AUD 0.33	+3.13%	AUD 0.32	AUD 0.33	AUD 0.31	156.48K
2026-06-03	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.31	234.73K
2026-06-02	AUD 0.34	0.00%	AUD 0.33	AUD 0.34	AUD 0.33	93.75K
2026-06-01	AUD 0.34	-2.86%	AUD 0.35	AUD 0.35	AUD 0.33	210.20K
2026-05-29	AUD 0.35	-2.78%	AUD 0.36	AUD 0.36	AUD 0.34	488.30K
2026-05-28	AUD 0.36	+2.86%	AUD 0.35	AUD 0.36	AUD 0.34	343.59K