(FZN) FONE ZONE GROUP LIMITED home page...
TOC    Company Info for FZN    Fundamental
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 .. Wednesday 17th April 2024 Latest price with VOLUME for FZN .. Tuesday 15th April 2008
FZN is a company listed with the Australian Stock Exchange (ASX).
Company    Fundamental Data    News
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 |
### |
0.72 |
MARKET CAP |
|
81,217,485 |
### |
### |
97,460,982 |
### |
DIVIDEND YIELD |
|
8.347826087 |
7.5 |
### |
### |
4.58 |
Price to Earnings (PE) Price/EPS |
|
6.670533643 |
### |
### |
12.38779174 |
### |
Earnings/Share (EPS) |
|
### |
### |
0.0557 |
0.0557 |
0.0557 |
EARNINGS YIELD% |
|
### |
13.46875 |
### |
### |
7.73 |
DEBT EQUITY |
|
127.2 |
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 |
25 |
ALLORDS DIVYIELD |
|
4.41 |
### |
4.44 |
3.73 |
3.58 |
DIV YIELD ALLORDS DIV YIELD |
|
3.937826087 |
### |
### |
### |
1 |
ALLORDS PE |
|
11.87 |
12.89 |
### |
13.78 |
14.25 |
PE ALLORDSPE |
|
-5.199466357 |
### |
### |
-1.392208259 |
### |
EARNINGS YIELD BOND RATE |
|
7.741304348 |
7.25875 |
### |
### |
1.74 |
DIV YIELD BONDRATE |
|
1.097826087 |
1.29 |
### |
### |
-1.41 |
10 YEAR BOND YIELD |
|
7.25 |
6.21 |
### |
6.285 |
### |
AUD |
|
0.9223 |
0.9456 |
0.8745 |
0.8756 |
0.88 |
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 |
0.54 |
DIVIDEND DATE EX |
|
### |
### |
### |
### |
### |
DIVIDEND DATE PAY |
|
### |
### |
### |
### |
### |
DIVIDEND AMOUNT |
|
0.025 |
0.025 |
0.025 |
0.023 |
0.023 |
DIVIDEND FRANKING |
|
### |
### |
### |
### |
### |
HIGHEST P |
|
|
|
|
|
|
LOWEST P |
|
|
|
|
|
|
STDEV |
|
|
|
|
|
|
Year High |
|
0 |
0.87 |
0.87 |
### |
1.28 |
Year Low |
|
0 |
0.5 |
0.54 |
0.54 |
0.54 |
Net Profit Margin% |
|
0 |
0 |
0 |
0 |
0 |
Operating Margin% |
|
0 |
0 |
0 |
0 |
0 |
Return on Avg Assets% |
|
0 |
0 |
0 |
0 |
0 |
Return on Avg Equity% |
|
0 |
0 |
0 |
0 |
0 |
No. Employees |
|
0 |
0 |
0 |
0 |
0 |
52Week High |
|
0 |
0 |
0 |
0 |
0 |
52Week Low |
|
0 |
0 |
0 |
0 |
0 |
Fundamental    News for FZN    Options
Score Company FZN for Ownership
Ctr | Links | Date | News | Score |
1 | an | 2008-04-15 |   2024-03-26 14:28 GMT, Price Closed at $0.545
| 4 |
Price range $0.49 -> $1.39, for Dates 2005-Nov-02 Wed -> 2008-Apr-15 Tue   |
News    Options owned by FZN    Warrants
No OPTIONS for company (FZN) FONE ZONE GROUP LIMITED.
Options    Warrants owned by FZN    Charting
No Warrants for company (FZN) FONE ZONE GROUP LIMITED.
Warrants    Price Charting    Ext_Verification
Various chartings for (FZN) FONE ZONE GROUP LIMITED:
Ext_Verification    Limits (min and Max values)    Weekly
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.49
| 450
| 0.0 |
MAX
| ###
| ###
| 96.8 | | |
Limits    Weekly Price Summary    Enhanced
Weekly summary for FZN
Weekly    Format Enhanced Daily Prices for FZN    Basic
End of day Prices (Enhanced format), last 120 Days for (FZN) FONE ZONE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
Enhanced    Basic Format Daily Prices for FZN    Bottom
Basic Prices for FZN
Server processing from 2024-04-18 07:13:37 thru 2024-04-18 07:13:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|