FNT.AX - Frontier Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.01400.01600.01400.01400.01409,351,236
Jul 15, 20190.01400.01400.01300.01300.01302,352,705
Jul 12, 20190.01600.01600.01600.01600.0160-
Jul 11, 20190.01600.01600.01600.01600.0160900,000
Jul 10, 20190.01600.01600.01600.01600.016070,319
Jul 09, 20190.01600.01600.01600.01600.0160115,000
Jul 08, 20190.01600.01600.01600.01600.0160-
Jul 05, 20190.01600.01600.01600.01600.0160-
Jul 04, 20190.01700.01700.01600.01600.01601,904,065
Jul 03, 20190.01500.01800.01500.01800.01802,819,993
Jul 02, 20190.01400.01500.01400.01400.01401,380,579
Jul 01, 20190.01400.01400.01300.01300.0130679,005
Jun 28, 20190.01500.01500.01300.01300.01302,659,773
Jun 27, 20190.01500.02200.01500.01700.01705,559,104
Jun 26, 20190.01400.01500.01400.01500.0150331,000
Jun 25, 20190.01400.01500.01400.01500.01501,532,985
Jun 24, 20190.01400.01400.01400.01400.0140600,000
Jun 21, 20190.01400.01400.01400.01400.0140169,537
Jun 20, 20190.01100.01200.01100.01200.0120450,008
Jun 19, 20190.01200.01200.01200.01200.0120-
Jun 18, 20190.01200.01200.01200.01200.0120958,000
Jun 17, 20190.01200.01200.01200.01200.012042,000
Jun 14, 20190.01100.01100.01100.01100.0110-
Jun 13, 20190.01100.01100.01100.01100.0110-
Jun 12, 20190.01100.01100.01100.01100.0110228,648
Jun 11, 20190.01200.01200.01100.01200.0120265,740
Jun 07, 20190.01200.01200.01200.01200.0120106,509
Jun 06, 20190.01100.01200.01100.01200.01201,101,505
Jun 05, 20190.01200.01200.01000.01000.01001,444,535
Jun 04, 20190.01500.01500.01200.01200.01201,011,659
Jun 03, 20190.01200.01500.01200.01500.01505,316,979
May 31, 20190.01000.01200.01000.01200.01202,348,176
May 30, 20190.01000.01400.01000.01200.01204,038,677
May 29, 20190.01000.01100.01000.01000.01002,578,627
May 28, 20190.00700.00700.00700.00700.0070-
May 27, 20190.00700.00700.00700.00700.0070-
May 24, 20190.00700.00700.00700.00700.0070-
May 23, 20190.00700.00700.00700.00700.0070-
May 22, 20190.00700.00700.00700.00700.007062,647
May 21, 20190.00900.00900.00900.00900.0090-
May 20, 20190.00800.00900.00800.00900.0090633,473
May 17, 20190.00800.00800.00800.00800.0080-
May 16, 20190.00800.00800.00800.00800.0080-
May 15, 20190.00800.00800.00800.00800.0080-
May 14, 20190.00800.00800.00800.00800.0080-
May 13, 20190.00800.00800.00800.00800.0080-
May 10, 20190.00800.00800.00800.00800.00801,269
May 09, 20190.00900.00900.00900.00900.00901,000,000
May 08, 20190.00800.00800.00800.00800.0080-
May 07, 20190.00800.00800.00800.00800.00801,333,736
May 06, 20190.00900.00900.00900.00900.0090873,736
May 03, 20190.00900.00900.00900.00900.0090308,835
May 02, 20190.00800.00800.00800.00800.0080-
May 01, 20190.00800.00800.00800.00800.0080-
Apr 30, 20190.00900.00900.00800.00800.0080736,958
Apr 29, 20190.00900.00900.00900.00900.0090-
Apr 26, 20190.00900.00900.00900.00900.009073,722
Apr 24, 20190.00900.00900.00900.00900.0090681,272
Apr 23, 20190.00800.00800.00800.00800.00801,000,000
Apr 18, 20190.00800.00800.00800.00800.0080-
Apr 17, 20190.00800.00800.00800.00800.0080-
Apr 16, 20190.00800.00800.00800.00800.0080-
Apr 15, 20190.00900.00900.00800.00800.00801,601,176
Apr 12, 20190.00900.01000.00900.01000.0100520,000
Apr 11, 20190.00900.00900.00900.00900.0090845
Apr 10, 20190.00900.00900.00900.00900.0090392,096
Apr 09, 20190.00900.00900.00900.00900.0090100,000
Apr 08, 20190.00800.00800.00800.00800.0080-
Apr 05, 20190.00800.00800.00800.00800.0080-
Apr 04, 20190.00800.00800.00800.00800.0080-
Apr 03, 20190.00800.00800.00800.00800.0080100,000
Apr 02, 20190.00900.00900.00800.00800.0080838,889
Apr 01, 20190.00900.00900.00900.00900.0090232,095
Mar 29, 20190.00800.00800.00700.00700.00701,378,444
Mar 28, 20190.00800.00800.00700.00700.00701,378,444
Mar 27, 20190.00900.00900.00900.00900.009024,012
Mar 26, 20190.00900.00900.00900.00900.0090-
Mar 25, 20190.00900.00900.00900.00900.0090-
Mar 22, 20190.00900.00900.00900.00900.0090-
Mar 21, 20190.00900.00900.00900.00900.0090-
Mar 20, 20190.01000.01000.00900.00900.0090255,000
Mar 19, 20190.00800.01000.00800.00900.00902,097,880
Mar 18, 20190.00800.00800.00800.00800.0080459,514
Mar 15, 20190.00800.00800.00800.00800.00801,515,999
Mar 14, 20190.00800.00800.00800.00800.00801,515,999
Mar 13, 20190.00900.00900.00900.00900.0090808,480
Mar 12, 20190.00800.00900.00800.00900.00901,074,565
Mar 11, 20190.00800.00800.00800.00800.0080-
Mar 08, 20190.00800.00800.00800.00800.0080-
Mar 07, 20190.00800.00800.00800.00800.0080-
Mar 06, 20190.00800.00800.00800.00800.0080200,000
Mar 05, 20190.00800.00800.00800.00800.0080-
Mar 04, 20190.00800.00800.00800.00800.0080-
Mar 01, 20190.00900.00900.00800.00800.008030,000
Feb 28, 20190.00800.00800.00800.00800.0080-
Feb 27, 20190.00900.00900.00800.00800.00802,115,152
Feb 26, 20190.00900.00900.00900.00900.0090457,519
Feb 25, 20190.01000.01000.01000.01000.0100-
Feb 22, 20190.01000.01000.01000.01000.0100100,000
Feb 21, 20190.01100.01100.01100.01100.0110-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...