ASX, FDV End of Day and Historical Share Prices [Frontier Digital Ventures Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, FDV:

01 Sep 2025

LAST: 0.3200	CHANGE: 0.03	OPEN: 0.2950	HIGH: 0.3200	ASK: 0.3100	VOLUME: 719.8K
LAST: 0.3200	CHG(%): 10.34	PREV: 0.2900	LOW: 0.2950	BID: 0.2800

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.2950	0.3200	0.2950	0.3200	719.8K
29 Aug 25	0.2900	0.2900	0.2850	0.2900	322K
28 Aug 25	0.2900	0.2900	0.2800	0.2900	114.8K
27 Aug 25	0.2800	0.3000	0.2750	0.2950	141.9K
26 Aug 25	0.2850	0.2850	0.2700	0.2850	228K
25 Aug 25	0.3000	0.3000	0.2800	0.2800	218.4K
22 Aug 25	0.3000	0.3100	0.2900	0.2975	89.8K
21 Aug 25	0.3100	0.3100	0.3000	0.3000	48.3K
20 Aug 25	0.3000	0.3150	0.2900	0.3100	433.4K
19 Aug 25	0.3500	0.3500	0.3500	0.3500	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.30
MA10:	0.30
MA20:	0.32
MA50:	0.30
MA100:	0.27
MA200:	0.28
STO9:	100.00
STO14:	53.33
RSI14:	40.74
WPR14:	-46.67
MTM14:	-0.03
ROC14:	-0.09
ATR:	0.02
Week High:	0.32
Week Low:	0.27
Month High:	0.36
Month Low:	0.27
Year High:	0.52
Year Low:	0.19
Volatility:	5.09