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

Currently Sat 21-Sep-25 12:18:31 PM 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:
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

(FZN) FONE ZONE GROUP LIMITED home page...

     Prev Section TOC    Company Info for FZN    Fundamental Next Section
Listing Code FZN
Listing Name FONE ZONE GROUP LIMITED
GICS Sector Retailing
ISIN Name FONE ZONE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FZN2


Maximum Price date available .. Friday 24th September 2021
Latest price with VOLUME for FZN .. Tuesday 15th April 2008

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

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company FZN
DATE 2020-08-25 2008-03-28 2008-02-29 2008-01-25 2007-12-28
SHARE PRICE 0.575 ### 0.59 ###
MARKET CAP 81,217,485 ### ### 97,460,982
DIVIDEND YIELD 8.347826087 7.5 ### ###
Price to Earnings (PE) Price/EPS 6.670533643 ### ### 12.38779174
Earnings/Share (EPS) ### ### 0.0557 0.0557
EARNINGS YIELD% ### 13.46875 ### ###
DEBT EQUITY 127.2 127.2 127.2 127.2
Net Tangible Assets (NTA) ### ### ### ###
DIV COVER ### ### 1.687878788 1.687878788
SHARE PRICE NTA 0 0 ### 11.5
CVGI
FRANK
DIVPS 4.8 4.8 ### ###
52 WK HI LAST% 54.7826087 39.0625 ### 28.98550725
52 WK LO LAST% 14.7826087 23.4375 ### 21.73913043
ALLORDS DIVYIELD 4.41 ### 4.44 3.73
DIV YIELD ALLORDS DIV YIELD 3.937826087 ### ### ###
ALLORDS PE 11.87 12.89 ### 13.78
PE ALLORDSPE -5.199466357 ### ### -1.392208259
EARNINGS YIELD BOND RATE 7.741304348 7.25875 ### ###
DIV YIELD BONDRATE 1.097826087 1.29 ### ###
10 YEAR BOND YIELD 7.25 6.21 ### 6.285
AUD 0.9223 0.9456 0.8745 0.8756
ISSUED SHARES ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0 1.28 1.28 ###
LOWEST 0 0.5 0.54 0.54
DIVIDEND DATE EX ### ### ### ###
DIVIDEND DATE PAY ### ### ### ###
DIVIDEND AMOUNT 0.025 0.025 0.025 0.023
DIVIDEND FRANKING ### ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High 0 0.87 0.87 ###
Year Low 0 0.5 0.54 0.54
Net Profit Margin% 0 0 0 0
Operating Margin% 0 0 0 0
Return on Avg Assets% 0 0 0 0
Return on Avg Equity% 0 0 0 0
No. Employees 0 0 0 0
52Week High 0 0 0 0
52Week Low 0 0 0 0

     Prev Section Fundamental    News for FZN    Options Next Section

Score Company FZN for Ownership
CtrLinksDateNewsScore
1 an 2008-04-15  2021-04-02 20:28 GMT, Price
Closed at $0.545
4
Price range $0.49 -> $1.39, for Dates 2005-Nov-02 Wed -> 2008-Apr-15 Tue
 

     Prev Section News    Options owned by FZN    Warrants Next Section
No OPTIONS for company (FZN) FONE ZONE GROUP LIMITED.
     Prev Section Options    Warrants owned by FZN    Charting Next Section
No Warrants for company (FZN) FONE ZONE GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (FZN) FONE ZONE GROUP LIMITED:

     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 0.49 450 0.0
MAX ### ### 96.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for FZN

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


End of day Prices (Enhanced format),

last 120 Days for (FZN) FONE ZONE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.0862
2008-Apr-15 Tue 0.56 0.56 0.545 0.545 ### ### -2.7 13.5 6.3
2008-Apr-14 Mon 0.58 0.58 0.55 0.57 ### ### -1.7 25.9 6.6
2008-Apr-11 Fri 0.58 0.58 0.58 0.58 0 6.7
2008-Apr-10 Thu 0.58 ### 0.58 0.58 223,622 ### ### ### 6.7
2008-Apr-09 Wed 0.57 0.59 0.57 0.58 ### ### 1.8 ### 6.7
2008-Apr-08 Tue 0.59 ### 0.57 0.57 190,828 ### ### 13.9 6.6
2008-Apr-07 Mon 0.58 0.59 0.58 0.59 6,772 ### 1.7 ### 6.8
2008-Apr-04 Fri 0.575 0.59 0.575 0.58 ### 86,325 0.9 ### 6.7
2008-Apr-03 Thu 0.585 0.59 0.58 0.58 ### 9,945 -0.9 27.5 6.7
2008-Apr-02 Wed 0.575 0.585 0.57 0.57 ### ### -0.9 ### 6.6
2008-Apr-01 Tue 0.57 0.57 0.57 0.57 0 6.6
2008-Mar-31 Mon 0.575 ### 0.57 0.57 ### ### -0.9 28.7 6.6
2008-Mar-28 Fri 0.57 0.58 0.57 0.575 ### 47,724 0.9 ### ###
2008-Mar-27 Thu 0.55 0.55 0.54 0.55 ### 54,774 ### 61.8 ###
2008-Mar-26 Wed 0.55 0.55 0.55 0.55 ### 41,250 ### 61.5 ###
2008-Mar-25 Tue 0.53 0.55 0.525 0.55 42,657 22,928 3.8 ### ###
2008-Mar-20 Thu 0.53 0.53 0.52 0.52 ### ### -1.9 29.0 6.0
2008-Mar-19 Wed 0.52 0.525 0.51 0.52 84,284 ### ### 69.1 6.0
2008-Mar-18 Tue 0.53 0.53 ### 0.5 162,884 83,478 ### ### ###
2008-Mar-17 Mon 0.53 0.53 0.52 0.53 22,475 ### ### ### 6.1
2008-Mar-14 Fri 0.55 0.56 0.525 0.53 ### 29,951 ### 11.5 6.1
2008-Mar-13 Thu 0.54 0.56 0.54 0.55 224,420 ### 1.9 ### ###
2008-Mar-12 Wed 0.51 0.55 0.5 0.52 ### 191,325 ### 81.2 6.0
2008-Mar-11 Tue ### 0.52 ### 0.51 ### ### ### ### ###
2008-Mar-10 Mon 0.55 0.55 0.51 0.52 164,487 87,178 -5.5 13.2 6.0
2008-Mar-07 Fri 0.585 0.585 0.55 0.555 ### 137,959 -5.1 ### 6.4
2008-Mar-06 Thu 0.57 0.58 0.55 0.555 266,550 ### ### 19.3 6.4
2008-Mar-05 Wed ### ### 0.58 0.58 82,640 48,757 ### 19.7 6.7
2008-Mar-04 Tue 0.625 ### ### ### ### 97,850 ### ### 7.2
2008-Mar-03 Mon ### ### ### 0.625 ### 121,643 -2.3 29.2 ###
2008-Feb-29 Fri ### 0.645 ### ### ### ### 1.6 ### 7.4
2008-Feb-28 Thu ### 0.645 ### ### ### ### 1.6 79.5 7.4
2008-Feb-27 Wed 0.59 ### 0.59 0.625 ### ### ### 92.6 ###
2008-Feb-26 Tue ### ### ### 0.59 ### ### 4.4 90.9 6.8
2008-Feb-25 Mon 0.52 0.52 0.49 0.5 ### 101,185 -3.8 13.2 ###
2008-Feb-22 Fri 0.53 0.54 ### ### ### 9,847 ### ### 6.0
2008-Feb-21 Thu 0.53 0.53 0.52 0.525 100,285 52,649 -0.9 29.5 ###
2008-Feb-20 Wed 0.54 0.54 0.52 0.52 ### 18,179 ### 16.9 6.0
2008-Feb-19 Tue 0.55 0.55 0.545 0.545 ### ### ### 30.0 6.3
2008-Feb-18 Mon 0.57 0.57 0.57 0.57 ### ### ### 74.6 6.6
2008-Feb-15 Fri 0.575 0.575 0.57 0.57 ### ### -0.9 ### 6.6
2008-Feb-14 Thu 0.575 0.575 0.54 0.575 62,150 34,648 ### ### ###
2008-Feb-13 Wed 0.57 0.58 0.57 0.58 ### 32,429 1.8 ### 6.7
2008-Feb-12 Tue 0.555 0.555 0.53 0.53 ### 17,685 ### ### 6.1
2008-Feb-11 Mon 0.52 0.55 0.52 0.55 ### 79,982 ### ### ###
2008-Feb-08 Fri 0.57 0.57 0.52 0.53 ### ### ### 3.9 6.1
2008-Feb-07 Thu ### 0.58 0.56 0.58 ### ### 2.7 84.6 6.7
2008-Feb-06 Wed 0.585 0.585 ### ### ### ### ### 16.9 6.6
2008-Feb-05 Tue 0.585 0.59 0.585 0.585 ### ### ### ### ###
2008-Feb-04 Mon ### ### 0.585 0.585 ### 15,187 -5.6 7.6 ###
2008-Feb-01 Fri 0.585 0.59 0.58 0.585 ### 131,625 ### ### ###
2008-Jan-31 Thu 0.585 0.585 0.58 0.58 93,950 54,725 -0.9 32.6 6.7
2008-Jan-30 Wed ### ### 0.575 0.58 140,840 ### -2.5 ### 6.7
2008-Jan-29 Tue 0.58 ### 0.58 ### 122,479 71,956 2.6 ### 6.9
2008-Jan-25 Fri 0.59 ### 0.575 0.59 97,689 57,880 ### ### 6.8
2008-Jan-24 Thu 0.56 0.58 0.56 0.58 ### ### 3.6 ### 6.7
2008-Jan-23 Wed 0.55 0.57 0.55 0.55 ### 85,045 ### 58.3 ###
2008-Jan-22 Tue 0.585 0.585 0.51 0.56 219,774 120,326 -4.3 54.4 ###
2008-Jan-21 Mon ### 0.625 ### ### ### ### -3.2 ### ###
2008-Jan-18 Fri ### ### ### ### ### 35,670 -3.2 ### ###
2008-Jan-17 Thu ### ### ### ### 262,388 ### -5.4 ### 7.1
2008-Jan-16 Wed 0.645 0.645 ### 0.645 83,380 ### ### ### 7.5
2008-Jan-15 Tue ### ### ### 0.645 ### 98,879 ### ### 7.5
2008-Jan-14 Mon 0.645 ### ### 0.645 ### 103,976 ### ### 7.5
2008-Jan-11 Fri ### ### ### ### ### 58,674 -0.8 47.6 ###
2008-Jan-10 Thu ### ### ### ### 21,740 14,728 ### 23.6 7.7
2008-Jan-09 Wed ### ### ### ### ### 21,780 ### 81.8 7.8
2008-Jan-08 Tue ### ### ### ### ### ### ### ### 7.9
2008-Jan-07 Mon ### 0.7 ### ### ### 11,040 -1.4 30.5 7.9
2008-Jan-04 Fri ### ### ### ### ### ### ### 66.8 8.1
2008-Jan-03 Thu 0.685 0.685 0.685 0.685 13,021 ### ### ### ###
2008-Jan-02 Wed 0.7 0.7 ### ### 242,979 168,870 -1.4 18.2 8.0
2007-Dec-31 Mon ### ### 0.685 ### ### ### ### ### 8.0
2007-Dec-28 Fri ### 0.7 ### ### 115,652 80,378 ### ### 8.0
2007-Dec-27 Thu ### ### ### ### 158,675 109,882 ### ### 8.0
2007-Dec-24 Mon ### 0.7 0.685 0.7 253,181 175,327 ### 69.2 ###
2007-Dec-21 Fri 0.685 ### ### ### ### 137,375 ### 74.8 8.1
2007-Dec-20 Thu 0.675 ### ### ### ### ### ### 87.6 8.1
2007-Dec-19 Wed 0.72 0.72 ### ### ### ### -6.9 4.0 7.8
2007-Dec-18 Tue 0.72 0.72 0.71 0.71 101,550 ### -1.4 33.3 ###
2007-Dec-17 Mon 0.73 0.73 0.71 0.73 ### ### ### 90.1 8.5
2007-Dec-14 Fri 0.73 0.73 0.725 0.73 177,241 128,942 ### ### 8.5
2007-Dec-13 Thu 0.73 0.74 0.725 0.73 ### ### ### ### 8.5
2007-Dec-12 Wed 0.73 0.74 0.725 0.73 ### ### ### ### 8.5
2007-Dec-11 Tue 0.73 0.73 0.73 0.73 ### 32,726 ### 68.4 8.5
2007-Dec-10 Mon ### 0.73 0.71 0.73 163,270 117,554 ### ### 8.5
2007-Dec-07 Fri 0.74 0.74 0.7 0.71 ### 167,320 -4.1 8.4 ###
2007-Dec-06 Thu 0.72 0.74 0.72 0.74 110,257 80,487 2.8 ### 8.6
2007-Dec-05 Wed 0.725 0.73 0.72 0.72 ### 64,525 ### ### 8.4
2007-Dec-04 Tue 0.73 0.74 0.725 0.74 ### ### 1.4 ### 8.6
2007-Dec-03 Mon 0.73 0.75 0.72 0.74 84,453 62,072 1.4 ### 8.6
2007-Nov-30 Fri 0.73 0.73 ### 0.72 ### ### -1.4 20.6 8.4
2007-Nov-29 Thu 0.7 0.73 0.7 0.73 62,028 44,350 4.3 ### 8.5
2007-Nov-28 Wed 0.745 0.745 0.7 ### ### 143,946 -4.0 12.1 8.3
2007-Nov-27 Tue ### 0.77 0.75 0.75 ### 85,576 ### 20.3 ###
2007-Nov-26 Mon ### ### ### ### 13,750 ### ### ### 8.9
2007-Nov-23 Fri 0.755 0.76 0.755 0.755 65,979 49,979 ### ### 8.8
2007-Nov-22 Thu 0.77 0.77 0.755 0.755 ### ### -1.9 ### 8.8
2007-Nov-21 Wed 0.77 0.79 0.77 0.79 638,250 ### ### 88.6 9.2
2007-Nov-20 Tue 0.78 0.78 0.77 0.77 ### ### -1.3 ### 8.9
2007-Nov-19 Mon 0.79 0.79 0.775 0.78 ### 53,178 ### ### 9.0
2007-Nov-16 Fri 0.83 0.83 0.79 0.79 159,150 ### ### 5.0 9.2
2007-Nov-15 Thu 0.79 0.81 0.79 0.8 ### ### ### ### ###
2007-Nov-14 Wed 0.8 0.8 0.78 0.78 ### ### ### ### 9.0
2007-Nov-13 Tue 0.785 0.785 0.77 0.78 84,879 ### ### ### 9.0
2007-Nov-12 Mon 0.8 0.8 0.78 0.78 145,540 114,976 ### ### 9.0
2007-Nov-09 Fri 0.785 0.79 0.76 0.79 88,554 68,629 ### ### 9.2
2007-Nov-08 Thu ### ### 0.75 0.76 ### 115,747 ### 8.8 ###
2007-Nov-07 Wed 0.84 0.84 ### 0.8 ### ### ### 6.2 ###
2007-Nov-06 Tue 0.85 0.855 0.84 0.85 186,989 158,473 ### 64.9 ###
2007-Nov-05 Mon 0.87 0.87 0.845 0.86 ### 116,376 -1.1 ### ###
2007-Nov-02 Fri 0.86 0.875 0.84 0.855 288,020 246,977 -0.6 27.3 9.9
2007-Nov-01 Thu 0.88 0.88 0.85 0.86 ### 249,389 -2.3 12.9 ###
2007-Oct-31 Wed 0.88 0.88 0.85 0.87 209,280 181,027 ### 21.4 10.1
2007-Oct-30 Tue 0.87 0.885 0.87 0.87 ### 491,341 ### ### 10.1
2007-Oct-29 Mon 0.875 0.88 0.86 ### 445,170 ### -1.1 ### 10.0
2007-Oct-26 Fri 0.85 0.89 0.825 0.84 854,277 732,542 -1.2 23.0 9.7
2007-Oct-25 Thu ### 0.845 0.76 ### ### 444,585 ### ### ###
2007-Oct-24 Wed 0.745 0.8 0.745 0.78 846,847 654,189 ### 94.2 9.0
2007-Oct-23 Tue 0.71 0.73 0.71 0.73 ### ### ### 83.8 8.5
     Prev Section Enhanced    Basic Format Daily Prices for FZN    Bottom Next Section
Basic Prices for FZN
     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 2021-09-25 12:18:31 thru 2021-09-25 12:18:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000