Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-22 19:25:32 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(FGL) FOSTER^S GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for FGL    Basic Next Section


Company Details for (FGL) FOSTER^S GROUP LIMITED

Listing CodeFGL
Listing NameFOSTER^S GROUP LIMITED
GICS SectorFood Beverage & Tobacco
ISIN NameFOSTER^S GROUP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000FGL6


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for FGL .. Friday 2nd December 2011

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

     Prev Section Company    Basic Format Daily Prices for FGL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (FGL) FOSTER^S GROUP LIMITED
DateOpenHighLowCloseVolume
2011-12-20############0
2011-12-19############0
2011-12-16############0
2011-12-15############0
2011-12-14############0
2011-12-13############0
2011-12-12############0
2011-12-09############0
2011-12-08############0
2011-12-07############0
2011-12-06############0
2011-12-05############0
2011-12-02############246695771
2011-12-01############82034253
2011-11-30###############
2011-11-29############32275244
2011-11-28###############
2011-11-25###############
2011-11-24###############
2011-11-23############23478088
2011-11-22###############
2011-11-21###############
2011-11-18############5847382
2011-11-17############15563082
2011-11-16############7764177
2011-11-15###############
2011-11-14############5997778
2011-11-11############6982657
2011-11-10############46041446
2011-11-09############5754273
2011-11-08###############
2011-11-07############17342127
2011-11-04###############
2011-11-03###############
2011-11-02############16202240
2011-11-01###############
2011-10-31###############
2011-10-28###############
2011-10-27###############
2011-10-26###############
2011-10-25############25689856
2011-10-24############7623048
2011-10-21############27954649
2011-10-20############13897173
2011-10-195.29###5.29###27795770
2011-10-185.29###5.295.2914156224
2011-10-17######5.295.299498788
2011-10-14######5.285.2926232525
2011-10-135.29###5.285.2844501082
2011-10-125.28###5.275.2831368243
2011-10-115.275.295.275.27###
2011-10-105.275.275.255.27104068981
2011-10-075.275.285.255.25###
2011-10-065.295.295.275.2763668653
2011-10-055.285.295.285.29###
2011-10-045.285.295.285.2864501050
2011-10-035.285.295.285.28###
2011-09-30######5.285.2883619622
2011-09-295.29###5.285.29###
2011-09-285.28###5.28###65140971
2011-09-275.275.295.275.2864778856
2011-09-265.265.285.265.26###
2011-09-235.255.265.245.26183210989
2011-09-225.285.295.265.26###
2011-09-21######4.894.89###
2011-09-20############3300754
2011-09-19###############
2011-09-16############5994958
2011-09-15######4.89######
2011-09-14######4.884.88###
2011-09-134.85###4.83######
2011-09-124.86###4.834.839668275
2011-09-094.85###4.84######
2011-09-084.84###4.834.8515120320
2011-09-074.814.844.794.8414442420
2011-09-064.84.844.774.7916511746
2011-09-054.864.884.844.857196372
2011-09-024.854.874.844.86###
2011-09-014.864.894.854.86###
2011-08-315#########29072673
2011-08-305############
2011-08-29############10469227
2011-08-26######5###37806824
2011-08-25###############
2011-08-24###5######10284076
2011-08-23############14050046
2011-08-22###############
2011-08-19###############
2011-08-18#########534931185
2011-08-17###############
2011-08-1655######6771823
2011-08-15#########5###
2011-08-12######4.88######
2011-08-114.85###4.84######
2011-08-10######4.83######
2011-08-094.584.774.514.7133214548
2011-08-084.74.75######25442252
2011-08-054.84.884.74.79###
2011-08-045#########22692823
2011-08-03#########537302485
2011-08-02###############
2011-08-01###############
2011-07-29############30170175
2011-07-28############46636745
2011-07-27###############
2011-07-26############8219626
2011-07-25############8792743
2011-07-22###############
2011-07-21###############
2011-07-20############5936822
2011-07-19############8747981
2011-07-18############5358223
2011-07-15############28188745
2011-07-14###############
2011-07-13############20914851
2011-07-12###############
2011-07-11############4819443
2011-07-08############36153244
2011-07-07###############
2011-07-06############7264657
2011-07-05############15167227
2011-07-04############10123822
2011-07-01###############
2011-06-30###############
2011-06-29###############
2011-06-285.25.21#########
2011-06-275.225.235.25.223683859
2011-06-245.25.225.25.21###
2011-06-235.215.21######84138049
2011-06-225.25.23###5.296553688
2011-06-21############102980081
2011-06-20######4.54.53###
2011-06-174.59###4.54###17892788
2011-06-16######4.554.57###
2011-06-154.56###4.5###26160352
2011-06-14######4.56###16406144
2011-06-104.474.544.444.527648425
2011-06-094.524.52###4.44###
2011-06-084.574.574.484.52###
2011-06-074.51###4.54.5512683587
2011-06-064.494.564.484.5215338982
2011-06-034.5###4.434.43###
2011-06-024.25###4.254.2811485353
2011-06-01######4.294.29###
2011-05-31###############
2011-05-30###############
2011-05-27###############
2011-05-264.29###4.29######
2011-05-254.27###4.254.29###
2011-05-244.294.294.264.26###
2011-05-23######4.274.276360255
2011-05-20###4.43#########
2011-05-19######4.29###14991623
2011-05-184.28###4.244.286848975
2011-05-174.254.284.244.269113228
2011-05-164.27###4.234.23###
2011-05-13######4.28######
2011-05-124.454.46######12219082
2011-05-114.544.584.444.4517877475
2011-05-104.55###4.494.5345293984
2011-05-095.465.565.435.4817737650
2011-05-065.455.495.415.45###
2011-05-055.525.535.445.45###
2011-05-045.59###5.55.5110152624
2011-05-035.55###5.55.57###
2011-05-02###5.75.515.54###
2011-04-295.735.735.58######
2011-04-285.795.795.715.75###
2011-04-275.825.825.745.777490655
2011-04-215.85.835.765.8###
2011-04-205.755.785.725.76###
2011-04-195.755.775.715.725012547
2011-04-185.765.795.735.77###
2011-04-155.715.785.715.73###
2011-04-145.715.76######5326042
2011-04-135.735.78###5.748749171
2011-04-125.755.785.75.7###
2011-04-115.755.76###5.744193259
2011-04-085.75.8###5.729778024
2011-04-075.725.74###5.74305028
2011-04-065.745.75######7961127
2011-04-055.775.795.745.76###
2011-04-045.795.815.755.7910088424
2011-04-015.75.78###5.76###
2011-03-315.715.72###5.7210090828
2011-03-305.715.79###5.7512617685
2011-03-29###5.72###5.77504427
2011-03-28###5.7######7482455
2011-03-25###5.84######22277655
2011-03-245.52###5.52######
2011-03-235.55.555.485.524279647
2011-03-225.55.585.55.51###
2011-03-215.455.565.455.535841948
2011-03-185.535.545.45.45###
2011-03-175.445.55.415.4515369477
2011-03-165.455.525.425.4711919576
2011-03-155.565.575.425.54###
2011-03-145.56###5.495.58###
2011-03-11######5.54###7589087
2011-03-10###5.75.59###6929549
2011-03-09###5.73###5.72###
2011-03-08###############
2011-03-07############6307384
2011-03-04###5.7######7290547
2011-03-03###############
2011-03-025.75.7#########
2011-03-015.735.755.75.725153078
2011-02-285.745.745.75.725703176
2011-02-25###5.74###5.7###
2011-02-24############10409074
2011-02-235.59###5.57######
2011-02-225.59###5.57######
2011-02-215.755.795.715.748737779
2011-02-185.745.755.725.74###
2011-02-175.765.785.715.77###
2011-02-165.715.75###5.758620321
2011-02-15###5.8###5.74###
2011-02-145.735.795.75.748647353
2011-02-115.775.81###5.73###
2011-02-105.75.79###5.795796784
2011-02-095.765.78#########
2011-02-085.785.795.745.74###
2011-02-075.855.895.775.79###
2011-02-045.875.875.775.8###
2011-02-035.755.845.735.849890370
2011-02-025.715.795.75.7718848878
2011-02-01############6995350
2011-01-31############4245773
2011-01-285.725.73#########
2011-01-275.785.795.715.7112965984
2011-01-255.725.77###5.75###
2011-01-245.585.765.585.7211182555
2011-01-215.55###5.55.5###
2011-01-205.585.595.535.556400076
2011-01-195.525.575.55.569727243
2011-01-185.515.515.455.48###
2011-01-175.565.575.455.48###
2011-01-145.515.575.495.5510202776
2011-01-135.525.545.445.4810897420
2011-01-125.545.555.445.47###
2011-01-11######5.545.55###
2011-01-10######5.59###3752925
2011-01-07######5.57###7286186
2011-01-06###############
2011-01-05###############
2011-01-04###5.7#########
2010-12-31###5.71#########
2010-12-30###5.7######5440948
2010-12-29###5.71######5323079
2010-12-24############8173459
2010-12-23######5.56######
2010-12-225.75.7#########
2010-12-21###############
2010-12-205.59###5.585.59###
2010-12-175.59###5.565.5916009671
2010-12-165.565.575.535.5411884072
2010-12-155.59###5.575.5710202574
2010-12-14######5.575.5811339050
2010-12-13######5.57######
2010-12-10######5.58######
2010-12-09###############
2010-12-08###5.7#########
2010-12-07###5.71#########
2010-12-065.755.76######6246841
2010-12-035.725.74###5.76052984
2010-12-025.75.72######7657342
2010-12-01###5.72#########
2010-11-30###5.71######8102723
2010-11-29###5.7#########
2010-11-26###5.72###5.7###
2010-11-255.735.75#########
2010-11-245.725.745.75.739987482
2010-11-235.755.775.735.757724274
2010-11-225.85.85.755.76###
2010-11-195.795.85.765.78###
2010-11-185.795.815.75.76###
2010-11-175.785.835.735.74###
2010-11-165.725.825.725.8120737272
2010-11-155.765.765.75.74###
2010-11-125.775.785.715.7315503788
2010-11-115.795.825.745.7623093853
2010-11-105.825.855.85.82###
2010-11-095.885.895.835.858366448
2010-11-085.83###5.835.87###
2010-11-055.83###5.835.85###
2010-11-045.85.875.775.8211430886
2010-11-035.84###5.85.873776482
2010-11-025.855.885.845.863604171
2010-11-015.845.875.85.86###
2010-10-295.89###5.785.84###
2010-10-28############12557556
2010-10-27############13553678
2010-10-26############10457575
2010-10-25###############
2010-10-22############4959476
2010-10-21###############
2010-10-20######6######
2010-10-19############10984622
2010-10-18############4712486
2010-10-15###############
2010-10-14###############
2010-10-13############8606170
2010-10-12############6772179
2010-10-11###############
2010-10-08###############
2010-10-076.26.2#########
2010-10-066.26.22###6.22###
2010-10-05###############
2010-10-04############6712626
2010-10-01############5482378
2010-09-30###6.2#########
2010-09-296.28#########12102456
2010-09-286.28###6.276.2812902984
2010-09-27######6.25###7895054
2010-09-246.216.266.216.24###
2010-09-236.29###6.256.27###
2010-09-226.28###6.27######
2010-09-216.25###6.246.288914853
2010-09-206.236.28###6.236877927
2010-09-176.26.26###6.2514147122
2010-09-16###6.23###6.2115669827
2010-09-15###6.2#########
2010-09-146.236.23#########
2010-09-13######6.216.23###
2010-09-10######6.256.25###
2010-09-09############13846344
2010-09-086.46.446.28###36567547
2010-09-07###############
2010-09-06############5315646
2010-09-03###############
2010-09-02###############
2010-09-01###############
2010-08-31############11366484
2010-08-306#########7731743
2010-08-27###############
2010-08-26###############
2010-08-25###6#########
2010-08-24############25308750
2010-08-23###6.26###6.2632233155
2010-08-205.795.865.765.82###
2010-08-195.795.85.745.8###
2010-08-185.785.85.755.775849340
2010-08-175.765.775.715.7410164258
2010-08-165.715.78###5.72###
2010-08-13###5.74###5.7210537072
2010-08-12###5.71######7524882
2010-08-115.75.74#########
2010-08-105.75.74######12670676
2010-08-09###5.72###5.74172077
2010-08-06###5.78###5.75608559
2010-08-055.755.785.75.74399424
2010-08-045.745.76######6645451
2010-08-035.785.78###5.736594672
2010-08-025.785.85.725.753698057
2010-07-305.85.845.745.768439027
2010-07-295.825.885.815.835778573
2010-07-285.825.825.775.8###
2010-07-275.875.885.785.81###
2010-07-26######5.825.8311566872
2010-07-23###############
2010-07-225.86###5.855.89###
2010-07-21######5.845.84###
2010-07-205.88###5.86###7037779
2010-07-195.85.825.785.8###
2010-07-16######5.845.856224452
2010-07-155.88###5.845.89###
2010-07-14######5.815.886946971
2010-07-135.845.895.815.86###
2010-07-125.81###5.745.78###
2010-07-095.795.875.755.81###
2010-07-08###5.76###5.76###
2010-07-075.59###5.56###10540541
2010-07-06######5.54###16367828
2010-07-055.585.585.55.5510275143
2010-07-025.555.595.55.5710631548
2010-07-015.58###5.515.52###
2010-06-30######5.56###15768626
2010-06-29############5868971
2010-06-28###5.75.59###9784856
2010-06-25###5.81######17590028
2010-06-24###5.71######7440254
2010-06-23###5.74######8328145
2010-06-225.745.77######10660486
2010-06-215.835.855.745.764692278
2010-06-185.85.875.775.81###
2010-06-175.795.835.775.79###
2010-06-16######5.715.7712325053
2010-06-155.8###5.8######
2010-06-115.85.845.735.767941387
2010-06-105.725.845.75.8###
2010-06-09###5.785.575.75###
2010-06-085.58###5.58######
2010-06-075.54###5.535.55###
2010-06-04######5.57###10213921
2010-06-035.565.595.535.597674588
2010-06-025.495.555.485.5314611120
2010-06-015.545.575.485.51###
2010-05-315.56###5.545.5816523524
2010-05-285.595.595.445.5###
2010-05-275.51###5.55.5442555349
2010-05-265.44###5.415.5366592555
2010-05-255.225.23#########
2010-05-24###5.29###5.27###
2010-05-21###5.21######13501924
2010-05-205.215.25###5.22###
2010-05-195.255.27###5.2117446341
2010-05-18######5.265.28###
2010-05-17######5.275.275505658
2010-05-145.295.415.29######
2010-05-13######5.275.29###
2010-05-12###############
2010-05-11############8858429
2010-05-10######5.27###4793871
2010-05-07######5.27###13875648
2010-05-06###5.45###5.427846486
2010-05-055.455.55.415.42###
2010-05-045.485.55.465.49###
2010-05-035.425.455.415.444032658
2010-04-305.445.45###5.447570342
2010-04-295.45.44###5.445245383
2010-04-28###5.45#########
2010-04-27###5.45###5.426386448
2010-04-235.465.46###5.41###
2010-04-225.485.55.475.476397275
2010-04-215.545.595.55.5213997775
2010-04-205.55.575.495.55###
2010-04-195.425.515.425.59900980
2010-04-165.45.475.45.46###
2010-04-155.45.42#########
2010-04-145.435.43###5.436141059
2010-04-135.425.45###5.44###
2010-04-125.495.49###5.436299677
2010-04-095.465.485.415.48###
2010-04-085.425.515.415.4312363621
2010-04-07###5.47###5.4414447189
2010-04-06######5.255.2910758651
2010-04-015.29###5.23######
2010-03-31######5.285.29###
2010-03-30######5.28###7335379
2010-03-29###############
2010-03-26###############
2010-03-255.28###5.27######
2010-03-24######5.265.28###
2010-03-23######5.245.29###
2010-03-22######5.245.2717814287
2010-03-19###############
2010-03-18############11509154
2010-03-17###############
2010-03-16############9922382
2010-03-15###5.43#########
2010-03-125.425.43#########
2010-03-115.475.47###5.413929583
2010-03-10###5.48###5.45###
2010-03-095.415.43######8819051
2010-03-085.425.45###5.43###
2010-03-05###5.42######7408654
2010-03-04###5.44#########
2010-03-035.45.45###5.4213225958
2010-03-02###5.42######9438570
2010-03-01###5.41###5.4###
2010-02-26###5.42#########
2010-02-255.485.49###5.4###
2010-02-245.455.495.45.46###
2010-02-235.475.55.415.5###
2010-02-225.515.585.55.5516131559
2010-02-19######5.465.518436079
2010-02-185.59###5.52######
2010-02-175.445.575.425.55###
2010-02-165.45.44###5.4429555073
2010-02-155.525.585.515.568422428
2010-02-125.55.575.485.54###
2010-02-115.555.565.485.5###
2010-02-105.56###5.525.55###
2010-02-095.485.545.485.51###
2010-02-085.575.585.55.5310595823
2010-02-055.55###5.52###24887783
2010-02-045.425.575.415.5515828280
2010-02-035.435.465.45.427840276
2010-02-02###5.41###5.4###
2010-02-01######5.29###7618580
2010-01-29############12087677
2010-01-28###############
2010-01-275.45.41######11945070
2010-01-25###############
2010-01-22######5.29###10324753
2010-01-215.415.43######7168448
2010-01-205.425.43###5.41###
2010-01-195.465.47#########
2010-01-185.445.475.425.475490577
2010-01-155.455.495.445.496032148
2010-01-145.465.55.445.467062945
2010-01-135.425.475.425.435243471
2010-01-125.455.495.455.45###
2010-01-115.415.55.45.458976586
2010-01-08###5.43######7724323
2010-01-075.465.48###5.413790242
2010-01-065.55.525.475.476784229
2010-01-055.495.555.485.5###
2010-01-045.525.595.515.533148881
2009-12-315.495.555.475.52685454
2009-12-30######5.495.492730428
2009-12-295.55###5.515.59###
2009-12-245.495.5###5.493226741
2009-12-235.455.525.435.493904154
2009-12-225.435.475.425.46###
2009-12-215.55.5######7708853
2009-12-185.425.53###5.5121160178
2009-12-175.55###5.52###20309658
2009-12-165.55.535.475.49###
2009-12-155.535.545.465.47###
2009-12-145.45.48###5.48###
2009-12-115.435.45#########
2009-12-105.435.495.425.465213856
2009-12-095.425.495.425.45###
2009-12-085.565.575.55.56696122
2009-12-075.595.595.495.546123949
2009-12-045.59###5.525.57###
2009-12-035.54###5.545.578987677
2009-12-025.575.595.55.53###
2009-12-01######5.495.546935920
2009-11-305.5###5.48######
2009-11-275.55.545.445.47###
2009-11-26######5.475.515347658
2009-11-25######5.555.58###
2009-11-24############7864186
2009-11-235.55###5.5###4917624
2009-11-205.515.565.495.52###
2009-11-195.735.735.535.57###
2009-11-185.555.715.555.78096342
2009-11-17######5.535.54###
2009-11-16###############
2009-11-135.53###5.53###5334821
2009-11-12###5.755.525.549228583
2009-11-11######5.535.58###
2009-11-105.49###5.435.58###
2009-11-09###5.43###5.41###
2009-11-065.425.425.29######
2009-11-05###5.45.28###11729753
2009-11-045.425.43#########
2009-11-035.525.555.425.433623553
2009-11-025.445.55.45.5###
2009-10-305.525.555.485.4914895770
2009-10-295.52###5.515.557675143
2009-10-285.535.575.525.52###
2009-10-27######5.55.511219052
2009-10-265.59###5.575.58###
2009-10-235.535.595.515.5810048481
2009-10-225.555.575.515.536369476
2009-10-215.595.595.535.56###
2009-10-205.55###5.525.569296759
2009-10-195.535.575.485.49###
2009-10-165.535.575.465.57261571
2009-10-155.56###5.535.55###
2009-10-145.53###5.535.57###
2009-10-135.57###5.545.55###
2009-10-12######5.535.54###
2009-10-09######5.57######
2009-10-085.46###5.465.57###
2009-10-075.515.525.425.45###
2009-10-065.525.545.475.48###
2009-10-055.545.585.465.518904685
2009-10-02######5.545.54###
2009-10-015.58###5.57######
2009-09-305.59###5.485.5510956071
2009-09-295.745.75######6099571
2009-09-285.755.76######5874157
2009-09-255.725.785.75.7411982842
2009-09-245.735.81###5.79###
2009-09-235.795.795.725.738028224
2009-09-225.725.75###5.71###
2009-09-21###5.73#########
2009-09-185.75.72######10651045
2009-09-175.725.89###5.7415432474
2009-09-165.555.715.5######
2009-09-15######5.515.54###
2009-09-145.575.595.535.58###
2009-09-115.56###5.53######
2009-09-105.475.525.435.5116324648
2009-09-09###5.47###5.44###
2009-09-085.28###5.27######
2009-09-07#########5.24###
2009-09-04############8505821
2009-09-03###5.41######9281525
2009-09-025.27###5.26###16640947
2009-09-01######5.255.28###
2009-08-315.55.535.455.4810520973
2009-08-285.485.485.415.4714414742
2009-08-275.515.515.425.44###
2009-08-265.435.535.45.5313399685
2009-08-25###5.435.275.42###
2009-08-24###5.47###5.428855745
2009-08-215.55.5######11393058
2009-08-205.445.51###5.45###
2009-08-19######5.26######
2009-08-18######5.255.29###
2009-08-17###############
2009-08-145.415.42#########
2009-08-135.45.44###5.41###
2009-08-125.425.44###5.415976252
2009-08-115.425.495.45.45###


     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 2018-02-22 19:25:32 thru 2018-02-22 19:25:32 GMT for 0 secs.
Page length category 2 - Current - 0, 00000