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

Currently Sat 25-May-17 03:57:09 AM AEST

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

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(FOR) FORAGER AUSTRALIAN SHARES FUND home page...

     Prev Section TOC    Company Info for FOR    Fundamental Next Section
Listing Code FOR
Listing Name FORAGER AUSTRALIAN SHARES FUND
GICS Sector Not Applic
Company Listing ASX listed company as at Fri Jun 14 11:52:02 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for FOR .. Tuesday 11th June 2024

FOR is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jun 14 11:52:02 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company FOR
DATE ### ### ### ### ### ###
SHARE PRICE ### ### ###
MARKET CAP ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### ###
Earnings/Share (EPS) ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 1.545 1.545 1.525
Year Low ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 1.545 1.545 1.525
52Week Low ### ### ###

     Prev Section Fundamental    News for FOR    Options Next Section

Score Company FOR for Ownership
CtrLinksDateNewsScore
1 an >2024-06-14  2024-06-18 17:33 GMT, Delisted
De-Listed (FOR) - FORAGER AUSTRALIAN SHARES FUND 		0
Removed at entity’s request under Listing Rule 17.11
 
2< an >2024-06-13  2024-10-08 16:17 GMT, Delisted
De-Listed (FOR) - FORAGER AUSTRALIAN SHARES FUND 		0
Removed at entity’s request under Listing Rule 17.11
 
3< an >2019-07-19  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 2.1696c
DRP SUSPENDED
0 %Percentage Franked
 
4< an >2019-06-28  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 2.1696c
DRP SUSPENDED
0 %Percentage Franked
 
5< an >2019-06-27  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 2.1696c
DRP SUSPENDED
0 %Percentage Franked
 
6< an >2018-07-20  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 21.292c
DRP NIL DISCOUNT
0 %Percentage Franked
 
7< an >2018-06-29  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 21.292c
DRP NIL DISCOUNT
0 %Percentage Franked
 
8< an 2018-06-28  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 21.292c
DRP NIL DISCOUNT
0 %Percentage Franked
 

     Prev Section News    Options owned by FOR    Warrants Next Section
No OPTIONS for company (FOR) FORAGER AUSTRALIAN SHARES FUND.
     Prev Section Options    Warrants owned by FOR    Charting Next Section
No Warrants for company (FOR) FORAGER AUSTRALIAN SHARES FUND.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (FOR) FORAGER AUSTRALIAN SHARES FUND:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for FOR

     Prev Section Weekly    Format Enhanced Daily Prices for FOR    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (FOR) FORAGER AUSTRALIAN SHARES FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.15
2024-Jun-14 Fri ### ### ### ### 0 ###
2024-Jun-13 Thu ### ### ### ### 0 ###
2024-Jun-12 Wed ### ### ### ### 0 ###
2024-Jun-11 Tue 1.52 1.53 1.51 ### 430,029 653,644 -0.3 47.4 ###
2024-Jun-07 Fri ### ### 1.52 1.53 ### ### -0.3 ### 10.2
2024-Jun-06 Thu 1.52 1.53 1.52 1.53 132,245 201,673 0.7 ### 10.2
2024-Jun-05 Wed 1.525 1.53 ### ### 399,272 ### ### ### ###
2024-Jun-04 Tue 1.525 1.53 1.52 1.525 ### ### ### ### ###
2024-Jun-03 Mon 1.52 1.54 1.52 1.525 254,555 ### 0.3 72.4 ###
2024-May-31 Fri ### 1.52 ### 1.52 ### ### ### ### ###
2024-May-30 Thu 1.5 1.52 1.5 ### ### 176,375 ### ### ###
2024-May-29 Wed 1.52 1.52 ### ### ### 172,127 -1.0 ### ###
2024-May-28 Tue 1.52 ### ### 1.52 ### 167,143 ### ### ###
2024-May-27 Mon 1.49 1.52 1.49 1.51 379,283 570,820 1.3 80.9 ###
2024-May-24 Fri 1.49 1.49 1.48 1.48 ### ### -0.7 ### ###
2024-May-23 Thu 1.485 1.49 1.47 1.49 222,928 ### ### ### ###
2024-May-22 Wed 1.485 1.49 1.475 1.485 ### ### ### 73.7 ###
2024-May-21 Tue 1.49 1.49 1.475 1.48 39,320 ### -0.7 ### ###
2024-May-20 Mon 1.47 1.49 1.47 1.49 ### 487,241 ### 75.6 ###
2024-May-17 Fri 1.485 1.485 1.47 1.475 91,849 ### -0.7 29.7 ###
2024-May-16 Thu 1.5 1.5 1.48 1.48 63,557 ### ### 22.5 ###
2024-May-15 Wed ### ### 1.49 1.49 59,188 ### ### 30.3 ###
2024-May-14 Tue 1.52 1.52 1.51 1.51 ### ### -0.7 27.8 ###
2024-May-13 Mon 1.54 1.54 1.53 1.53 ### ### -0.6 ### 10.2
2024-May-10 Fri 1.53 1.54 1.53 1.54 ### ### 0.7 ### ###
2024-May-09 Thu 1.53 1.545 1.53 1.53 62,654 ### ### 74.0 10.2
2024-May-08 Wed ### 1.53 ### 1.52 70,244 106,946 ### 70.8 ###
2024-May-07 Tue ### 1.52 ### 1.52 ### ### ### ### ###
2024-May-06 Mon 1.52 1.52 1.51 ### ### 86,980 -0.3 ### ###
2024-May-03 Fri ### 1.52 ### ### 36,084 54,757 ### ### ###
2024-May-02 Thu 1.51 1.525 1.51 ### ### 27,029 ### 71.6 ###
2024-May-01 Wed ### ### 1.51 1.51 ### 25,576 ### ### ###
2024-Apr-30 Tue 1.5 1.525 1.5 1.525 58,079 87,844 ### 80.6 ###
2024-Apr-29 Mon 1.49 1.51 1.49 1.51 ### 72,357 1.3 ### ###
2024-Apr-26 Fri 1.48 1.49 1.475 1.475 ### 130,473 ### ### ###
2024-Apr-24 Wed 1.485 1.485 1.475 1.48 86,678 128,283 ### 38.4 ###
2024-Apr-23 Tue 1.48 1.485 1.48 1.48 44,941 66,625 ### ### ###
2024-Apr-22 Mon 1.48 1.48 1.47 1.47 ### ### -0.7 27.8 9.8
2024-Apr-19 Fri 1.47 1.47 1.47 1.47 12,952 ### ### 74.7 9.8
2024-Apr-18 Thu 1.475 1.475 1.475 1.475 350 ### ### 63.3 ###
2024-Apr-17 Wed 1.47 1.475 1.47 1.475 11,728 ### 0.3 69.1 ###
2024-Apr-16 Tue 1.47 1.485 1.47 1.475 ### 74,321 0.3 ### ###
2024-Apr-15 Mon 1.47 1.48 1.47 1.48 83,248 ### 0.7 78.5 ###
2024-Apr-12 Fri 1.475 1.48 1.47 1.48 150,489 221,971 ### 66.2 ###
2024-Apr-11 Thu 1.48 1.48 1.47 1.47 150,155 221,478 -0.7 ### 9.8
2024-Apr-10 Wed 1.475 1.485 1.47 1.485 ### 509,470 0.7 71.9 ###
2024-Apr-09 Tue 1.47 1.48 1.47 1.47 ### 306,825 ### 66.4 9.8
2024-Apr-08 Mon 1.475 1.48 1.47 1.47 127,658 ### ### 34.7 9.8
2024-Apr-05 Fri 1.47 1.485 ### 1.47 ### ### ### ### 9.8
2024-Apr-04 Thu ### 1.44 ### 1.44 ### ### 0.3 67.1 ###
2024-Apr-03 Wed ### ### ### ### 10,870 ### ### ### ###
2024-Apr-02 Tue 1.44 1.445 ### ### ### ### -0.3 ### ###
2024-Mar-28 Thu ### 1.445 1.43 1.445 ### 143,656 ### ### ###
2024-Mar-27 Wed 1.43 1.43 1.43 1.43 0 ###
2024-Mar-26 Tue 1.43 1.43 1.43 1.43 ### 1,859 ### ### ###
2024-Mar-25 Mon 1.43 1.43 1.43 1.43 ### ### ### 68.9 ###
2024-Mar-22 Fri 1.42 1.425 1.42 1.425 ### ### 0.4 72.6 9.5
2024-Mar-21 Thu ### 1.44 1.425 1.425 72,150 103,354 ### ### 9.5
2024-Mar-20 Wed 1.42 1.425 1.42 1.42 ### 82,456 ### 71.9 ###
2024-Mar-19 Tue 1.425 1.425 1.425 1.425 ### 71,348 ### ### 9.5
2024-Mar-18 Mon 1.43 ### 1.43 ### ### 24,878 0.4 72.8 ###
2024-Mar-15 Fri 1.425 1.425 1.425 1.425 ### ### ### ### 9.5
2024-Mar-14 Thu ### ### 1.425 1.425 ### ### ### 30.6 9.5
2024-Mar-13 Wed ### ### 1.42 1.42 81,524 116,375 -1.0 ### ###
2024-Mar-12 Tue 1.425 ### 1.42 ### ### ### ### ### ###
2024-Mar-11 Mon 1.43 1.43 1.43 1.43 ### ### ### 73.0 ###
2024-Mar-08 Fri 1.425 1.43 1.425 1.43 47,383 ### 0.4 68.6 ###
2024-Mar-07 Thu ### 1.42 ### 1.42 ### ### 0.4 ### ###
2024-Mar-06 Wed 1.4125 1.425 1.4125 1.42 ### 77,277 ### ### ###
2024-Mar-05 Tue 1.44 1.44 ### ### 28,384 ### ### 24.3 ###
2024-Mar-04 Mon ### ### ### ### ### 26,547 ### 68.2 ###
2024-Mar-01 Fri 1.425 1.45 1.425 ### 22,655 ### ### ### ###
2024-Feb-29 Thu 1.43 1.43 1.43 1.43 10,071 ### ### 61.6 ###
2024-Feb-28 Wed 1.42 1.43 ### ### 85,446 121,546 -0.4 31.9 ###
2024-Feb-27 Tue 1.42 1.42 1.41 ### ### 80,456 -0.4 ### ###
2024-Feb-26 Mon ### 1.42 ### ### 84,346 ### ### ### ###
2024-Feb-23 Fri ### ### 1.41 ### 39,449 55,721 ### 73.1 ###
2024-Feb-22 Thu ### ### ### ### 0 ###
2024-Feb-21 Wed ### ### ### ### ### 35,655 ### 72.6 ###
2024-Feb-20 Tue ### ### ### ### 31,857 ### ### 75.0 ###
2024-Feb-19 Mon 1.41 1.41 ### ### 34,986 49,242 -0.4 ### ###
2024-Feb-16 Fri 1.42 1.42 ### 1.42 ### 84,341 ### 65.4 ###
2024-Feb-15 Thu ### ### ### ### ### ### ### ### ###
2024-Feb-14 Wed 1.41 1.41 1.41 1.41 ### 36,657 ### 64.9 9.4
2024-Feb-13 Tue ### ### ### 1.41 59,828 84,357 0.4 72.2 9.4
2024-Feb-12 Mon ### ### ### ### ### ### 1.1 81.1 ###
2024-Feb-09 Fri ### ### ### ### 31,328 43,545 ### ### ###
2024-Feb-08 Thu 1.42 1.42 ### ### 95,949 ### ### 16.7 ###
2024-Feb-07 Wed 1.4 1.4 1.4 1.4 0 ###
2024-Feb-06 Tue 1.4 1.4 1.4 1.4 ### ### ### 67.5 ###
2024-Feb-05 Mon 1.4 ### 1.4 ### ### 7,445 1.1 ### ###
2024-Feb-02 Fri 1.4 1.42 1.4 1.42 67,953 ### 1.4 ### ###
2024-Feb-01 Thu ### ### ### ### ### ### -1.8 ### 9.2
2024-Jan-31 Wed 1.4 ### ### ### ### 75,457 0.4 65.0 ###
2024-Jan-30 Tue ### ### 1.4 1.4 69,081 96,886 -0.4 32.0 ###
2024-Jan-29 Mon ### 1.41 ### 1.41 50,671 ### 1.1 ### 9.4
2024-Jan-25 Thu ### ### ### ### ### 36,075 1.1 79.7 ###
2024-Jan-24 Wed ### ### ### ### ### ### ### 68.7 ###
2024-Jan-23 Tue ### ### ### ### ### 7,971 ### ### ###
2024-Jan-22 Mon ### ### ### ### 58,380 80,856 ### 73.0 ###
2024-Jan-19 Fri ### ### ### ### 10,120 ### ### 70.2 9.2
2024-Jan-18 Thu 1.385 1.385 1.385 1.385 4,748 6,575 ### 71.2 ###
2024-Jan-17 Wed 1.4 1.41 ### ### ### 116,643 ### ### ###
2024-Jan-16 Tue ### ### ### ### ### 25,382 ### ### ###
2024-Jan-15 Mon ### ### ### ### ### ### ### 70.8 ###
2024-Jan-12 Fri 1.4 ### ### ### 16,285 ### 0.4 ### ###
2024-Jan-11 Thu 1.4 1.4 1.4 1.4 31,129 43,580 ### 70.3 ###
2024-Jan-10 Wed 1.4 1.4 1.4 1.4 ### ### ### ### ###
2024-Jan-09 Tue ### ### 1.385 ### ### 80,282 ### 68.9 ###
2024-Jan-08 Mon ### ### ### ### 0 9.2
2024-Jan-05 Fri ### ### ### ### 0 9.2
2024-Jan-04 Thu 1.4 1.4 ### ### 101,221 ### -1.4 20.0 9.2
2024-Jan-03 Wed 1.4 1.41 ### ### ### 67,373 -0.4 ### ###
2024-Jan-02 Tue 1.4 1.4 1.4 1.4 0 ###
2023-Dec-29 Fri 1.44 1.44 ### 1.4 ### ### -2.8 9.6 ###
2023-Dec-28 Thu ### 1.45 1.4 1.4 ### ### ### 12.2 ###
2023-Dec-27 Wed ### ### 1.4 1.4 ### 8,158 -0.4 ### ###
2023-Dec-22 Fri ### 1.455 ### 1.455 ### 113,084 ### ### 9.7
2023-Dec-21 Thu ### ### ### ### ### ### 1.5 80.7 ###
2023-Dec-20 Wed 1.345 1.355 1.345 1.355 32,926 44,450 0.7 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for FOR    Bottom Next Section
Basic Prices for FOR
     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 2025-05-17 03:57:09 thru 2025-05-17 03:57:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000