Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-May-13 01:17:05 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FHE) FRONTIER ENERGY LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for FHE    Limits Next Section


Company Details for (FHE) FRONTIER ENERGY LIMITED

Listing Code FHE
Listing Name FRONTIER ENERGY LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for FHE .. Friday 9th May 2025

FHE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.2
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FHE    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

600 Days for (FHE) FRONTIER ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-20 Tue 0.45 0.45 0.41 ### 5.6 5.6 0.0
2022-Dec-19 Mon 0.44 0.455 ### 0.45 306,187 69,657 85.8 85.8 0.0
2022-Dec-16 Fri 0.49 0.49 0.425 0.43 ### ### ###
2022-Dec-15 Thu ### ### 0.49 0.49 ### ### ###
2022-Dec-14 Wed 0.485 0.51 0.485 0.51 70,784 ### 93.8 93.8 ###
2022-Dec-13 Tue 0.52 0.52 0.485 0.485 184,088 ### ### ### 0.0
2022-Dec-12 Mon 0.52 0.525 0.51 0.52 84,089 ### ### ### 0.0
2022-Dec-09 Fri ### ### 0.51 ### 287,642 73,348 ### ### 0.0
2022-Dec-08 Thu 0.55 0.55 0.525 0.525 11.2 11.2 0.0
2022-Dec-07 Wed 0.55 0.55 ### 0.54 27.3 27.3 0.0
2022-Dec-06 Tue 0.545 0.55 0.525 0.55 82.0 82.0 ###
2022-Dec-05 Mon 0.56 0.57 0.55 0.55 231,557 129,671 ### ### ###
2022-Dec-02 Fri 0.555 0.56 0.55 0.55 ### ### ###
2022-Dec-01 Thu ### ### 0.54 0.5525 183,650 49,585 ### ### ###
2022-Nov-30 Wed 0.56 0.56 0.54 0.54 237,673 130,720 ### ### 0.0
2022-Nov-29 Tue 0.52 0.56 0.52 0.555 195,924 ### ### ### ###
2022-Nov-28 Mon 0.545 ### 0.52 0.52 124,721 32,427 ### ### 0.0
2022-Nov-25 Fri 0.555 0.555 0.52 0.52 81,720 43,924 ### ### 0.0
2022-Nov-24 Thu 0.53 0.56 0.5175 0.55 526,881 283,857 ### ### ###
2022-Nov-23 Wed 0.5 0.54 0.5 0.53 96.5 96.5 0.0
2022-Nov-22 Tue 0.48 0.5 0.48 0.49 ### ### ###
2022-Nov-21 Mon 0.46 0.485 0.45 0.47 435,956 ### 88.6 88.6 ###
2022-Nov-18 Fri 0.485 ### 0.44 0.44 ### ### ###
2022-Nov-17 Thu 0.5 0.52 0.44 0.485 1,041,172 ### 16.4 16.4 0.0
2022-Nov-16 Wed 0.54 0.545 ### 0.51 7.7 7.7 ###
2022-Nov-15 Tue 0.56 0.56 0.54 0.545 169,283 ### 19.6 19.6 0.0
2022-Nov-14 Mon 0.58 0.58 0.54 0.55 ### ### ###
2022-Nov-11 Fri 0.55 ### 0.54 0.555 411,645 111,144 ### ### ###
2022-Nov-10 Thu ### 0.575 ### 0.54 443,487 ### 79.3 79.3 0.0
2022-Nov-09 Wed ### 0.545 0.49 ### 683,140 353,524 ### ### 0.0
2022-Nov-08 Tue 0.53 ### 0.525 0.53 756,353 198,542 ### ### 0.0
2022-Nov-07 Mon 0.485 0.55 0.48 0.525 1,344,227 692,276 ### ### 0.0
2022-Nov-04 Fri 0.455 0.47 0.455 0.47 86.8 86.8 ###
2022-Nov-03 Thu 0.47 0.47 0.455 0.455 15.2 15.2 0.0
2022-Nov-02 Wed 0.475 0.48 ### 0.47 ### ### ###
2022-Nov-01 Tue 0.46 0.475 0.455 0.47 77.6 77.6 ###
2022-Oct-31 Mon 0.45 ### 0.45 0.455 292,459 ### ### ### 0.0
2022-Oct-28 Fri 0.46 0.46 ### 0.44 ### ### ###
2022-Oct-27 Thu 0.46 ### ### 0.45 808,254 0 ### ### 0.0
2022-Oct-26 Wed 0.46 ### 0.445 ### 79.1 79.1 0.0
2022-Oct-25 Tue 0.48 0.48 0.45 0.455 ### ### 0.0
2022-Oct-24 Mon 0.48 ### ### 0.48 1,006,880 0 ### ### 0.0
2022-Oct-21 Fri 0.46 0.485 0.46 0.475 89.4 89.4 ###
2022-Oct-20 Thu 0.46 ### 0.445 0.46 1,028,746 ### 79.0 79.0 0.0
2022-Oct-19 Wed ### 0.48 0.44 0.45 1,033,578 475,445 13.5 13.5 0.0
2022-Oct-18 Tue 0.44 0.44 0.44 0.44 0 ###
2022-Oct-17 Mon 0.44 0.44 0.44 0.44 0 ###
2022-Oct-14 Fri 0.49 ### 0.425 0.44 2.3 2.3 ###
2022-Oct-13 Thu 0.47 ### 0.47 0.475 ### ### ###
2022-Oct-12 Wed 0.46 0.51 0.46 0.46 951,625 ### ### ### 0.0
2022-Oct-11 Tue 0.46 0.46 0.445 0.45 ### ### 0.0
2022-Oct-10 Mon ### 0.47 ### 0.44 ### ### ###
2022-Oct-07 Fri 0.375 0.44 0.375 0.425 1,100,556 448,476 99.0 99.0 ###
2022-Oct-06 Thu ### ### ### ### 92.0 92.0 0.0
2022-Oct-05 Wed ### ### 0.355 0.355 214,074 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### ### ### 0.0
2022-Oct-03 Mon ### ### ### ### 78.4 78.4 0.0
2022-Sep-30 Fri ### ### ### ### 253,152 0 84.7 84.7 0.0
2022-Sep-29 Thu ### ### ### ### 158,923 0 ### ### 0.0
2022-Sep-28 Wed 0.345 ### 0.345 ### 331,322 57,153 84.1 84.1 0.0
2022-Sep-27 Tue ### 0.355 ### ### 91.2 91.2 0.0
2022-Sep-26 Mon ### ### ### ### ### ### 0.0
2022-Sep-23 Fri ### ### ### ### 119,453 0 95.3 95.3 0.0
2022-Sep-21 Wed 0.355 ### ### ### 293,677 0 31.8 31.8 0.0
2022-Sep-20 Tue ### 0.355 ### ### 91.5 91.5 0.0
2022-Sep-19 Mon ### ### ### ### ### ### 0.0
2022-Sep-16 Fri 0.385 0.385 ### ### 96,146 ### ### ### 0.0
2022-Sep-15 Thu ### 0.385 ### 0.385 77.7 77.7 0.0
2022-Sep-14 Wed 0.385 0.385 ### 0.375 11.5 11.5 ###
2022-Sep-13 Tue ### ### 0.385 ### 240,652 46,325 63.3 63.3 0.0
2022-Sep-12 Mon ### ### ### ### ### ### 0.0
2022-Sep-09 Fri 0.375 ### ### ### 591,555 0 90.6 90.6 0.0
2022-Sep-08 Thu ### ### ### ### 402,578 0 ### ### 0.0
2022-Sep-07 Wed 0.4 0.4 0.325 0.355 1,803,045 ### 2.0 2.0 0.0
2022-Sep-06 Tue ### ### ### ### 0 0.0
2022-Sep-05 Mon ### ### ### ### 0 0.0
2022-Sep-02 Fri ### ### ### ### 0 0.0
2022-Sep-01 Thu ### ### ### ### 0 0.0
2022-Aug-31 Wed 0.4 0.4 0.385 ### 16.2 16.2 0.0
2022-Aug-30 Tue ### ### ### 0.4 919,886 0 73.7 73.7 0.0
2022-Aug-29 Mon ### ### ### ### 71.2 71.2 0.0
2022-Aug-26 Fri ### ### ### ### 90.4 90.4 0.0
2022-Aug-25 Thu ### ### ### ### 544,985 0 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### 1,044,246 0 ### ### 0.0
2022-Aug-23 Tue ### ### ### 0.345 ### ### 0.0
2022-Aug-22 Mon ### ### ### ### 855,527 0 ### ### 0.0
2022-Aug-19 Fri ### ### ### ### 2,506,325 0 ### ### 0.0
2022-Aug-18 Thu 0.325 ### ### ### 712,558 0 93.7 93.7 0.0
2022-Aug-17 Wed ### 0.345 ### ### 8.8 8.8 0.0
2022-Aug-16 Tue ### ### ### ### ### ### 0.0
2022-Aug-15 Mon ### ### 0.285 0.29 26.8 26.8 ###
2022-Aug-12 Fri 0.28 ### 0.28 ### 300,884 42,123 94.1 94.1 0.0
2022-Aug-11 Thu 0.275 0.28 0.275 0.28 466,441 ### 76.3 76.3 ###
2022-Aug-10 Wed ### ### 0.28 0.28 200,350 28,049 ### ### ###
2022-Aug-09 Tue ### ### 0.275 ### 574,923 79,051 ### ### 0.0
2022-Aug-08 Mon 0.29 ### 0.285 ### 75.6 75.6 0.0
2022-Aug-05 Fri 0.285 0.29 0.28 0.285 493,275 140,583 ### ### ###
2022-Aug-04 Thu ### ### 0.275 0.285 690,856 ### 5.1 5.1 ###
2022-Aug-03 Wed 0.28 ### 0.26 ### ### ### 0.0
2022-Aug-02 Tue 0.25 ### 0.25 0.25 354,350 ### 70.0 70.0 0.0
2022-Aug-01 Mon 0.25 0.25 0.245 0.245 113,670 ### ### ### 0.0
2022-Jul-29 Fri 0.245 0.25 0.24 0.2475 121,270 ### 72.8 72.8 0.0
2022-Jul-28 Thu 0.24 0.245 0.24 0.245 179,046 ### 72.5 72.5 0.0
2022-Jul-27 Wed 0.24 0.245 0.24 0.245 382,979 92,872 82.7 82.7 0.0
2022-Jul-26 Tue 0.245 0.245 0.24 0.245 68.9 68.9 0.0
2022-Jul-25 Mon 0.25 0.255 0.24 0.245 399,220 ### 28.0 28.0 0.0
2022-Jul-22 Fri 0.245 0.27 0.245 0.255 313,470 ### 89.4 89.4 0.0
2022-Jul-21 Thu ### 0.24 ### 0.24 222,377 26,685 77.0 77.0 0.0
2022-Jul-20 Wed 0.245 0.245 ### ### 66,370 ### ### ### 0.0
2022-Jul-19 Tue 0.21 0.23 0.21 0.23 ### ### ###
2022-Jul-18 Mon ### 0.2 ### 0.2 ### ### 0.0
2022-Jul-15 Fri ### 0.185 ### 0.185 88.2 88.2 ###
2022-Jul-14 Thu ### ### ### 0.175 195,055 0 ### ### 0.0
2022-Jul-13 Wed ### ### 0.175 ### ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 291,040 0 ### ### 0.0
2022-Jul-11 Mon 0.21 0.21 ### ### 255,157 ### ### ### 0.0
2022-Jul-08 Fri 0.21 0.21 ### ### 196,583 20,641 15.3 15.3 0.0
2022-Jul-07 Thu 0.21 0.21 0.2 0.2 10.6 10.6 0.0
2022-Jul-06 Wed ### 0.2125 ### 0.2 ### ### 0.0
2022-Jul-05 Tue ### ### 0.185 0.1875 33,287 3,079 21.3 21.3 ###
2022-Jul-04 Mon 0.22 0.22 0.2 0.2 147,922 ### 3.1 3.1 0.0
2022-Jul-01 Fri 0.22 0.22 0.22 0.22 0 0.0
2022-Jun-30 Thu 0.2 0.23 0.2 0.22 113,142 24,325 ### ### 0.0
2022-Jun-29 Wed ### 0.2 ### 0.2 ### ### 0.0
2022-Jun-28 Tue ### ### 0.2 ### 149,059 ### ### ### 0.0
2022-Jun-27 Mon ### 0.2 ### 0.2 94,686 ### 90.5 90.5 0.0
2022-Jun-24 Fri ### ### ### ### 40,385 0 6.4 6.4 0.0
2022-Jun-23 Thu 0.2 0.2 ### ### 291,881 29,188 ### ### 0.0
2022-Jun-22 Wed ### 0.2 ### 0.2 95.1 95.1 0.0
2022-Jun-21 Tue ### ### ### ### 2.7 2.7 0.0
2022-Jun-20 Mon ### ### ### ### 225,441 0 ### ### 0.0
2022-Jun-17 Fri ### 0.23 0.21 0.21 23.8 23.8 ###
2022-Jun-16 Thu 0.21 0.225 0.21 0.21 147,281 ### ### ### ###
2022-Jun-15 Wed ### ### 0.185 0.2 352,851 ### 36.1 36.1 0.0
2022-Jun-14 Tue 0.2 ### ### ### ### ### 0.0
2022-Jun-10 Fri 0.21 0.22 ### 0.22 ### ### 0.0
2022-Jun-09 Thu 0.245 0.245 0.21 0.21 64,228 ### ### ### ###
2022-Jun-08 Wed 0.245 0.245 0.24 0.24 85,848 ### ### ### 0.0
2022-Jun-07 Tue 0.245 0.245 0.2425 0.245 ### ### 0.0
2022-Jun-06 Mon 0.25 0.25 0.245 0.245 ### ### 0.0
2022-Jun-03 Fri 0.25 0.255 0.245 0.245 ### ### 0.0
2022-Jun-02 Thu 0.26 0.26 0.245 0.245 ### ### 0.0
2022-Jun-01 Wed ### ### 0.25 0.255 355,770 44,471 ### ### 0.0
2022-May-31 Tue ### 0.27 ### ### ### ### 0.0
2022-May-30 Mon 0.26 0.27 0.26 0.2625 68.8 68.8 0.0
2022-May-27 Fri 0.25 0.26 0.245 0.26 91.0 91.0 0.0
2022-May-26 Thu ### ### 0.25 0.26 172,876 ### 25.7 25.7 0.0
2022-May-25 Wed 0.2625 0.2625 0.25 0.2625 71.8 71.8 0.0
2022-May-24 Tue 0.275 0.275 0.26 0.26 431,278 ### ### ### 0.0
2022-May-23 Mon 0.26 0.27 0.26 0.27 269,329 71,372 92.2 92.2 ###
2022-May-20 Fri ### ### 0.26 0.26 154,920 ### ### ### 0.0
2022-May-19 Thu ### 0.27 0.26 ### 62.9 62.9 0.0
2022-May-18 Wed ### 0.275 0.26 ### 246,380 ### 64.6 64.6 0.0
2022-May-17 Tue 0.25 ### 0.25 ### 180,070 ### 92.9 92.9 0.0
2022-May-16 Mon 0.24 0.27 0.24 0.25 92.1 92.1 0.0
2022-May-13 Fri 0.2625 0.27 0.25 0.25 ### ### 0.0
2022-May-12 Thu 0.26 0.28 0.25 0.25 227,875 60,386 ### ### 0.0
2022-May-11 Wed 0.25 0.25 0.23 0.25 162,958 ### ### ### 0.0
2022-May-10 Tue ### 0.27 0.25 0.26 50.4 50.4 0.0
2022-May-09 Mon ### 0.27 0.25 0.26 50.4 50.4 0.0
2022-May-06 Fri 0.285 0.285 ### 0.275 241,545 34,420 ### ### ###
2022-May-05 Thu 0.285 0.285 0.275 0.285 237,771 66,575 61.2 61.2 ###
2022-May-04 Wed ### ### 0.28 0.28 561,677 ### 9.8 9.8 ###
2022-May-03 Tue ### ### 0.29 ### 490,276 ### ### ### 0.0
2022-May-02 Mon ### 0.345 ### ### 574,840 99,159 78.3 78.3 0.0
2022-Apr-29 Fri 0.325 0.355 ### ### 24.3 24.3 0.0
2022-Apr-28 Thu 0.25 ### 0.25 ### 382,642 ### 99.7 99.7 0.0
2022-Apr-27 Wed 0.25 0.25 0.245 0.25 ### ### 0.0
2022-Apr-26 Tue 0.25 0.285 0.245 ### 1,150,723 304,941 97.1 97.1 0.0
2022-Apr-22 Fri 0.24 0.26 ### 0.26 1,050,671 136,587 ### ### 0.0
2022-Apr-21 Thu 0.24 0.245 0.24 0.24 347,440 84,254 ### ### 0.0
2022-Apr-20 Wed 0.24 0.245 ### 0.24 ### ### 0.0
2022-Apr-19 Tue ### 0.24 ### 0.24 813,421 ### 82.1 82.1 0.0
2022-Apr-14 Thu 0.24 0.24 ### 0.24 24,728 ### 63.5 63.5 0.0
2022-Apr-13 Wed 0.24 0.24 ### ### 661,742 ### ### ### 0.0
2022-Apr-12 Tue 0.25 0.25 0.23 0.24 381,177 91,482 16.3 16.3 0.0
2022-Apr-11 Mon ### 0.24 ### 0.24 87.5 87.5 0.0
2022-Apr-08 Fri 0.24 0.25 0.2325 0.24 ### ### 0.0
2022-Apr-07 Thu 0.25 0.25 0.23 0.25 544,974 ### ### ### 0.0
2022-Apr-06 Wed 0.26 0.26 0.245 0.25 ### ### 0.0
2022-Apr-05 Tue 0.26 0.26 0.25 0.26 ### ### 0.0
2022-Apr-04 Mon 0.26 0.26 0.245 0.26 62.2 62.2 0.0
2022-Apr-01 Fri 0.26 0.26 0.245 0.26 ### ### 0.0
2022-Mar-31 Thu 0.26 ### 0.25 0.255 ### ### 0.0
2022-Mar-30 Wed 0.25 0.255 0.25 0.255 ### ### 0.0
2022-Mar-29 Tue 0.26 0.26 0.245 0.25 133,279 33,652 10.2 10.2 0.0
2022-Mar-28 Mon 0.25 0.255 0.245 0.25 77.1 77.1 0.0
2022-Mar-25 Fri ### ### 0.25 0.25 ### ### 0.0
2022-Mar-24 Thu 0.25 0.26 0.25 0.26 2,839,647 ### 90.9 90.9 0.0
2022-Mar-23 Wed 0.23 0.255 0.23 0.255 1,140,875 ### ### ### 0.0
2022-Mar-22 Tue 0.24 0.255 ### ### 19.4 19.4 0.0
2022-Mar-21 Mon 0.24 0.25 0.23 0.24 826,180 198,283 ### ### 0.0
2022-Mar-18 Fri 0.23 0.255 0.23 ### ### ### 0.0
2022-Mar-17 Thu 0.23 ### 0.22 0.23 982,674 ### ### ### ###
2022-Mar-16 Wed 0.25 ### 0.22 0.23 2,329,227 ### 2.6 2.6 ###
2022-Mar-15 Tue 0.21 0.27 ### 0.245 2,113,927 285,380 ### ### 0.0
2022-Mar-14 Mon 0.2 ### 0.2 0.2 67.5 67.5 0.0
2022-Mar-11 Fri ### 0.2 ### ### 617,557 61,755 ### ### 0.0
2022-Mar-10 Thu ### 0.2025 ### ### 3,204,027 ### ### ### 0.0
2022-Mar-09 Wed ### 0.1675 ### 0.1675 1,171,727 ### 67.5 67.5 ###
2022-Mar-08 Tue ### ### ### ### 920,187 0 91.9 91.9 0.0
2022-Mar-07 Mon ### ### ### ### 974,528 0 ### ### 0.0
2022-Mar-04 Fri ### 0.175 ### ### 25.8 25.8 0.0
2022-Mar-03 Thu ### 0.2225 0.155 ### 3,128,521 ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 0 0.0
2022-Mar-01 Tue ### ### ### ### 0 0.0
2022-Feb-28 Mon ### ### ### ### 0 0.0
2022-Feb-25 Fri ### ### ### ### 0 0.0
2022-Feb-24 Thu ### ### ### ### 0 0.0
2022-Feb-23 Wed ### ### ### ### 0 0.0
2022-Feb-22 Tue ### ### ### ### 0 0.0
2022-Feb-21 Mon ### ### ### ### 0 0.0
2022-Feb-18 Fri ### ### ### ### 0 0.0
2022-Feb-17 Thu ### ### ### ### 0 0.0
2022-Feb-16 Wed ### ### ### ### 0 0.0
2022-Feb-15 Tue ### ### ### ### 0 0.0
2022-Feb-14 Mon ### ### ### ### 0 0.0
2022-Feb-11 Fri ### ### ### ### 0 0.0
2022-Feb-10 Thu ### ### ### ### 0 0.0
2022-Feb-09 Wed ### ### ### ### 0 0.0


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-13 01:17:05 thru 2025-05-13 01:17:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000