Frontier Energy Limited FHE
ASX · Australia · Industrial Services
AUD 0.2300-0.00 (-2.13%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 383.80K |
| 2026-10-01 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 3.64M |
| 2026-09-30 | AUD 0.23 | +6.82% | AUD 0.22 | AUD 0.24 | AUD 0.22 | 4.69M |
| 2026-09-29 | AUD 0.22 | +4.76% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 917.31K |
| 2026-09-28 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 4.17M |
| 2026-09-25 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 1.13M |
| 2026-09-24 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 4.38M |
| 2026-09-23 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 6.60M |
| 2026-09-22 | AUD 0.22 | +2.38% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 2.13M |
| 2026-09-21 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 1.36M |
| 2026-09-18 | AUD 0.21 | +5.00% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 2.22M |
| 2026-09-17 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 794.33K |
| 2026-09-16 | AUD 0.20 | +5.26% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 599.39K |
| 2026-09-15 | AUD 0.19 | -7.32% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 293.01K |
| 2026-09-14 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 736.99K |
| 2026-09-11 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 691.54K |
| 2026-09-10 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 224.02K |
| 2026-09-09 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 367.98K |
| 2026-09-08 | AUD 0.21 | -4.55% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 838.83K |
| 2026-09-07 | AUD 0.22 | +2.33% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 821.36K |
| 2026-09-04 | AUD 0.22 | +4.88% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 629.84K |
| 2026-09-03 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 1.25M |
| 2026-09-02 | AUD 0.20 | -2.38% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 3.21M |
| 2026-09-01 | AUD 0.21 | 0.00% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 3.72M |
| 2026-08-31 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 923.16K |
| 2026-08-28 | AUD 0.20 | -4.65% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 289.00K |
| 2026-08-27 | AUD 0.22 | +2.38% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 967.90K |
| 2026-08-26 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 1.87K |
| 2026-08-25 | AUD 0.21 | +5.00% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 1.83M |
| 2026-08-24 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 1.49M |
| 2026-08-21 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 1.38M |
| 2026-08-20 | AUD 0.19 | +5.41% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 770.56K |
| 2026-08-19 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 668.42K |
| 2026-08-18 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 20.18M |
| 2026-08-17 | AUD 0.19 | +5.56% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 152.77K |
| 2026-08-14 | AUD 0.18 | -1.37% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 19.15M |
| 2026-08-13 | AUD 0.18 | -3.95% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 2.61M |
| 2026-08-12 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 237.32K |
| 2026-08-11 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 962.15K |
| 2026-08-10 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 933.92K |
| 2026-08-07 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 2.49M |
| 2026-08-06 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 150.37K |
| 2026-08-05 | AUD 0.20 | +5.26% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 2.07M |
| 2026-08-04 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 426.32K |
| 2026-08-03 | AUD 0.19 | -7.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 740.99K |
| 2026-07-31 | AUD 0.20 | +8.11% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 11.01M |
| 2026-07-30 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 2.98M |
| 2026-07-29 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 4.02M |
| 2026-07-28 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 974.46K |
| 2026-07-27 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 611.32K |
| 2026-07-24 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 5.41M |
| 2026-07-23 | AUD 0.19 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 1.70M |
| 2026-07-22 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 1.86M |
| 2026-07-21 | AUD 0.20 | -9.09% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 2.59M |
| 2026-07-20 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 626.44K |
| 2026-07-17 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.23 | AUD 0.20 | 1.43M |
| 2026-07-16 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-07-15 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-07-14 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 436.97K |
| 2026-07-13 | AUD 0.22 | -4.35% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.00M |
| 2026-07-10 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 148.41K |
| 2026-07-09 | AUD 0.23 | -2.08% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 31.93K |
| 2026-07-08 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 248.43K |
| 2026-07-07 | AUD 0.25 | -5.77% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 150.54K |
| 2026-07-06 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 4.04K |
| 2026-07-03 | AUD 0.26 | +4.00% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 34.64K |
| 2026-07-02 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 49.74K |
| 2026-07-01 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 210.72K |
| 2026-06-30 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 159.45K |
| 2026-06-29 | AUD 0.25 | -5.77% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 116.12K |
| 2026-06-26 | AUD 0.26 | +4.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 120.91K |
| 2026-06-25 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 76.62K |
| 2026-06-24 | AUD 0.25 | +4.08% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 111.74K |
| 2026-06-23 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.24 | 649.93K |
| 2026-06-22 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 499.19K |
| 2026-06-19 | AUD 0.25 | +4.17% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 536.09K |
| 2026-06-18 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 644.07K |
| 2026-06-17 | AUD 0.23 | +5.62% | AUD 0.22 | AUD 0.24 | AUD 0.22 | 837.67K |
| 2026-06-16 | AUD 0.22 | -1.11% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 47.13K |
| 2026-06-15 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 414.96K |
| 2026-06-12 | AUD 0.22 | +7.14% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 1.31M |
| 2026-06-11 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 448.77K |
| 2026-06-10 | AUD 0.20 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 1.97M |
| 2026-06-09 | AUD 0.20 | -8.89% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 961.59K |
| 2026-06-05 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.20 | 4.28M |
| 2026-06-04 | AUD 0.22 | -13.46% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 5.30M |
| 2026-06-03 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-06-02 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-06-01 | AUD 0.26 | -1.89% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 499.92K |
| 2026-05-29 | AUD 0.26 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 111.43K |