Stock Trading: www.OzSuper.com Logo New 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 Tue 24-Jun-04 02:43:13 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

(FGL) FRUGL GROUP LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for FGL    Limits Next Section


Company Details for (FGL) FRUGL GROUP LIMITED

Listing Code FGL
Listing Name FRUGL GROUP LIMITED
GICS Sector Software & Services
ISIN Name FOSTER^S GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FGL6


Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for FGL .. Monday 27th May 2024

FGL 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 ### 8 0.2
MAX 7.25 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

225 Days for (FGL) FRUGL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.04
2011-Jun-02 Thu 4.25 ### 4.25 4.28 11,485,353 24,406,375 ### ### 0.3
2011-Jun-01 Wed ### ### 4.29 4.29 ### ### ###
2011-May-31 Tue ### ### ### ### 22.5 22.5 0.0
2011-May-30 Mon ### ### ### ### 73.8 73.8 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu 4.29 ### 4.29 ### ### ### 0.0
2011-May-25 Wed 4.27 ### 4.25 4.29 84.4 84.4 ###
2011-May-24 Tue 4.29 4.29 4.26 4.26 29.3 29.3 0.3
2011-May-23 Mon ### ### 4.27 4.27 6,360,255 13,579,144 31.5 31.5 ###
2011-May-20 Fri ### 4.43 ### ### 71.7 71.7 0.0
2011-May-19 Thu ### ### 4.29 ### 14,991,623 ### ### ### 0.0
2011-May-18 Wed 4.28 ### 4.24 4.28 6,848,975 14,519,827 ### ### 0.3
2011-May-17 Tue 4.25 4.28 4.24 4.26 9,113,228 38,822,351 ### ### 0.3
2011-May-16 Mon 4.27 ### 4.23 4.23 ### ### 0.3
2011-May-13 Fri ### ### 4.28 ### ### ### 0.0
2011-May-12 Thu 4.45 4.46 ### ### 12,219,082 27,248,552 26.4 26.4 0.0
2011-May-11 Wed 4.54 4.58 4.44 4.45 17,877,475 ### ### ### 0.3
2011-May-10 Tue 4.55 ### 4.49 4.53 45,293,984 ### 38.1 38.1 ###
2011-May-09 Mon 5.46 5.56 5.43 5.48 17,737,650 97,468,386 ### ### ###
2011-May-06 Fri 5.45 5.49 5.41 5.45 63.3 63.3 ###
2011-May-05 Thu 5.52 5.53 5.44 5.45 ### ### ###
2011-May-04 Wed 5.59 ### 5.5 5.51 10,152,624 ### 28.0 28.0 ###
2011-May-03 Tue 5.55 ### 5.5 5.57 ### ### 0.4
2011-May-02 Mon ### 5.7 5.51 5.54 35.3 35.3 0.4
2011-Apr-29 Fri 5.73 5.73 5.58 ### ### ### 0.0
2011-Apr-28 Thu 5.79 5.79 5.71 5.75 39.9 39.9 ###
2011-Apr-27 Wed 5.82 5.82 5.74 5.77 7,490,655 43,295,985 ### ### 0.4
2011-Apr-21 Thu 5.8 5.83 5.76 5.8 67.0 67.0 0.4
2011-Apr-20 Wed 5.75 5.78 5.72 5.76 ### ### ###
2011-Apr-19 Tue 5.75 5.77 5.71 5.72 5,012,547 ### 43.8 43.8 0.4
2011-Apr-18 Mon 5.76 5.79 5.73 5.77 ### ### 0.4
2011-Apr-15 Fri 5.71 5.78 5.71 5.73 ### ### ###
2011-Apr-14 Thu 5.71 5.76 ### ### 5,326,042 ### 34.5 34.5 0.0
2011-Apr-13 Wed 5.73 5.78 ### 5.74 8,749,171 ### ### ### 0.4
2011-Apr-12 Tue 5.75 5.78 5.7 5.7 ### ### 0.4
2011-Apr-11 Mon 5.75 5.76 ### 5.74 4,193,259 12,076,585 ### ### 0.4
2011-Apr-08 Fri 5.7 5.8 ### 5.72 9,778,024 ### 65.9 65.9 0.4
2011-Apr-07 Thu 5.72 5.74 ### 5.7 4,305,028 ### 35.7 35.7 0.4
2011-Apr-06 Wed 5.74 5.75 ### ### 7,961,127 22,888,240 ### ### 0.0
2011-Apr-05 Tue 5.77 5.79 5.74 5.76 ### ### ###
2011-Apr-04 Mon 5.79 5.81 5.75 5.79 10,088,424 ### ### ### ###
2011-Apr-01 Fri 5.7 5.78 ### 5.76 73.2 73.2 ###
2011-Mar-31 Thu 5.71 5.72 ### 5.72 10,090,828 ### 67.6 67.6 0.4
2011-Mar-30 Wed 5.71 5.79 ### 5.75 12,617,685 ### ### ### ###
2011-Mar-29 Tue ### 5.72 ### 5.7 7,504,427 ### ### ### 0.4
2011-Mar-28 Mon ### 5.7 ### ### 7,482,455 ### ### ### 0.0
2011-Mar-25 Fri ### 5.84 ### ### 22,277,655 65,050,752 ### ### 0.0
2011-Mar-24 Thu 5.52 ### 5.52 ### ### ### 0.0
2011-Mar-23 Wed 5.5 5.55 5.48 5.52 4,279,647 23,602,253 72.4 72.4 0.4
2011-Mar-22 Tue 5.5 5.58 5.5 5.51 72.2 72.2 ###
2011-Mar-21 Mon 5.45 5.56 5.45 5.53 5,841,948 32,159,923 75.0 75.0 ###
2011-Mar-18 Fri 5.53 5.54 5.4 5.45 ### ### ###
2011-Mar-17 Thu 5.44 5.5 5.41 5.45 15,369,477 ### 61.2 61.2 ###
2011-Mar-16 Wed 5.45 5.52 5.42 5.47 11,919,576 65,200,080 ### ### ###
2011-Mar-15 Tue 5.56 5.57 5.42 5.54 ### ### 0.4
2011-Mar-14 Mon 5.56 ### 5.49 5.58 80.2 80.2 0.4
2011-Mar-11 Fri ### ### 5.54 ### 7,589,087 21,021,770 35.8 35.8 0.0
2011-Mar-10 Thu ### 5.7 5.59 ### 6,929,549 ### ### ### 0.0
2011-Mar-09 Wed ### 5.73 ### 5.72 ### ### 0.4
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 6,307,384 0 ### ### 0.0
2011-Mar-04 Fri ### 5.7 ### ### 7,290,547 20,778,058 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### ### ### 0.0
2011-Mar-02 Wed 5.7 5.7 ### ### ### ### 0.0
2011-Mar-01 Tue 5.73 5.75 5.7 5.72 5,153,078 29,501,371 ### ### 0.4
2011-Feb-28 Mon 5.74 5.74 5.7 5.72 5,703,176 ### 35.7 35.7 0.4
2011-Feb-25 Fri ### 5.74 ### 5.7 69.1 69.1 0.4
2011-Feb-24 Thu ### ### ### ### 10,409,074 0 37.3 37.3 0.0
2011-Feb-23 Wed 5.59 ### 5.57 ### ### ### 0.0
2011-Feb-22 Tue 5.59 ### 5.57 ### ### ### 0.0
2011-Feb-21 Mon 5.75 5.79 5.71 5.74 8,737,779 50,242,229 43.8 43.8 0.4
2011-Feb-18 Fri 5.74 5.75 5.72 5.74 ### ### 0.4
2011-Feb-17 Thu 5.76 5.78 5.71 5.77 ### ### 0.4
2011-Feb-16 Wed 5.71 5.75 ### 5.75 8,620,321 24,783,422 ### ### ###
2011-Feb-15 Tue ### 5.8 ### 5.74 76.4 76.4 0.4
2011-Feb-14 Mon 5.73 5.79 5.7 5.74 8,647,353 49,679,042 ### ### 0.4
2011-Feb-11 Fri 5.77 5.81 ### 5.73 31.1 31.1 ###
2011-Feb-10 Thu 5.7 5.79 ### 5.79 5,796,784 16,781,689 83.3 83.3 ###
2011-Feb-09 Wed 5.76 5.78 ### ### ### ### 0.0
2011-Feb-08 Tue 5.78 5.79 5.74 5.74 30.4 30.4 0.4
2011-Feb-07 Mon 5.85 5.89 5.77 5.79 ### ### ###
2011-Feb-04 Fri 5.87 5.87 5.77 5.8 ### ### 0.4
2011-Feb-03 Thu 5.75 5.84 5.73 5.84 9,890,370 ### ### ### 0.4
2011-Feb-02 Wed 5.71 5.79 5.7 5.77 18,848,878 ### ### ### 0.4
2011-Feb-01 Tue ### ### ### ### 6,995,350 0 ### ### 0.0
2011-Jan-31 Mon ### ### ### ### 4,245,773 0 73.3 73.3 0.0
2011-Jan-28 Fri 5.72 5.73 ### ### 44.3 44.3 0.0
2011-Jan-27 Thu 5.78 5.79 5.71 5.71 12,965,984 ### 25.4 25.4 0.4
2011-Jan-25 Tue 5.72 5.77 ### 5.75 72.9 72.9 ###
2011-Jan-24 Mon 5.58 5.76 5.58 5.72 11,182,555 63,405,086 90.3 90.3 0.4
2011-Jan-21 Fri 5.55 ### 5.5 5.5 36.9 36.9 0.4
2011-Jan-20 Thu 5.58 5.59 5.53 5.55 6,400,076 35,584,422 ### ### ###
2011-Jan-19 Wed 5.52 5.57 5.5 5.56 9,727,243 ### ### ### 0.4
2011-Jan-18 Tue 5.51 5.51 5.45 5.48 ### ### ###
2011-Jan-17 Mon 5.56 5.57 5.45 5.48 ### ### ###
2011-Jan-14 Fri 5.51 5.57 5.49 5.55 10,202,776 56,421,351 67.7 67.7 ###
2011-Jan-13 Thu 5.52 5.54 5.44 5.48 10,897,420 ### ### ### ###
2011-Jan-12 Wed 5.54 5.55 5.44 5.47 ### ### ###
2011-Jan-11 Tue ### ### 5.54 5.55 ### ### ###
2011-Jan-10 Mon ### ### 5.59 ### 3,752,925 10,489,425 ### ### 0.0
2011-Jan-07 Fri ### ### 5.57 ### 7,286,186 20,292,028 ### ### 0.0
2011-Jan-06 Thu ### ### ### ### 31.5 31.5 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### 5.7 ### ### ### ### 0.0
2010-Dec-31 Fri ### 5.71 ### ### 72.3 72.3 0.0
2010-Dec-30 Thu ### 5.7 ### ### 5,440,948 ### ### ### 0.0
2010-Dec-29 Wed ### 5.71 ### ### 5,323,079 ### 66.5 66.5 0.0
2010-Dec-24 Fri ### ### ### ### 8,173,459 0 ### ### 0.0
2010-Dec-23 Thu ### ### 5.56 ### ### ### 0.0
2010-Dec-22 Wed 5.7 5.7 ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 33.7 33.7 0.0
2010-Dec-20 Mon 5.59 ### 5.58 5.59 ### ### ###
2010-Dec-17 Fri 5.59 ### 5.56 5.59 16,009,671 44,506,885 67.5 67.5 ###
2010-Dec-16 Thu 5.56 5.57 5.53 5.54 11,884,072 ### ### ### 0.4
2010-Dec-15 Wed 5.59 ### 5.57 5.57 10,202,574 ### ### ### 0.4
2010-Dec-14 Tue ### ### 5.57 5.58 11,339,050 31,579,254 ### ### 0.4
2010-Dec-13 Mon ### ### 5.57 ### 74.8 74.8 0.0
2010-Dec-10 Fri ### ### 5.58 ### 34.9 34.9 0.0
2010-Dec-09 Thu ### ### ### ### 30.0 30.0 0.0
2010-Dec-08 Wed ### 5.7 ### ### 27.5 27.5 0.0
2010-Dec-07 Tue ### 5.71 ### ### 30.8 30.8 0.0
2010-Dec-06 Mon 5.75 5.76 ### ### 6,246,841 ### 21.4 21.4 0.0
2010-Dec-03 Fri 5.72 5.74 ### 5.7 6,052,984 ### 35.5 35.5 0.4
2010-Dec-02 Thu 5.7 5.72 ### ### 7,657,342 ### 31.3 31.3 0.0
2010-Dec-01 Wed ### 5.72 ### ### 72.4 72.4 0.0
2010-Nov-30 Tue ### 5.71 ### ### 8,102,723 23,133,274 ### ### 0.0
2010-Nov-29 Mon ### 5.7 ### ### 35.0 35.0 0.0
2010-Nov-26 Fri ### 5.72 ### 5.7 72.5 72.5 0.4
2010-Nov-25 Thu 5.73 5.75 ### ### 23.5 23.5 0.0
2010-Nov-24 Wed 5.72 5.74 5.7 5.73 9,987,482 ### ### ### ###
2010-Nov-23 Tue 5.75 5.77 5.73 5.75 7,724,274 44,414,575 79.0 79.0 ###
2010-Nov-22 Mon 5.8 5.8 5.75 5.76 32.9 32.9 ###
2010-Nov-19 Fri 5.79 5.8 5.76 5.78 ### ### 0.4
2010-Nov-18 Thu 5.79 5.81 5.7 5.76 ### ### ###
2010-Nov-17 Wed 5.78 5.83 5.73 5.74 ### ### 0.4
2010-Nov-16 Tue 5.72 5.82 5.72 5.81 20,737,272 119,654,059 ### ### ###
2010-Nov-15 Mon 5.76 5.76 5.7 5.74 34.6 34.6 0.4
2010-Nov-12 Fri 5.77 5.78 5.71 5.73 15,503,788 ### 33.0 33.0 ###
2010-Nov-11 Thu 5.79 5.82 5.74 5.76 23,093,853 133,482,470 26.3 26.3 ###
2010-Nov-10 Wed 5.82 5.85 5.8 5.82 ### ### 0.4
2010-Nov-09 Tue 5.88 5.89 5.83 5.85 8,366,448 49,027,385 ### ### 0.4
2010-Nov-08 Mon 5.83 ### 5.83 5.87 75.6 75.6 ###
2010-Nov-05 Fri 5.83 ### 5.83 5.85 67.4 67.4 0.4
2010-Nov-04 Thu 5.8 5.87 5.77 5.82 11,430,886 66,527,756 69.9 69.9 0.4
2010-Nov-03 Wed 5.84 ### 5.8 5.87 3,776,482 ### 71.8 71.8 ###
2010-Nov-02 Tue 5.85 5.88 5.84 5.86 3,604,171 21,120,442 ### ### 0.4
2010-Nov-01 Mon 5.84 5.87 5.8 5.86 ### ### 0.4
2010-Oct-29 Fri 5.89 ### 5.78 5.84 ### ### 0.4
2010-Oct-28 Thu ### ### ### ### 12,557,556 0 24.6 24.6 0.0
2010-Oct-27 Wed ### ### ### ### 13,553,678 0 ### ### 0.0
2010-Oct-26 Tue ### ### ### ### 10,457,575 0 ### ### 0.0
2010-Oct-25 Mon ### ### ### ### ### ### 0.0
2010-Oct-22 Fri ### ### ### ### 4,959,476 0 69.7 69.7 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed ### ### 6 ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 10,984,622 0 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 4,712,486 0 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 31.2 31.2 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 8,606,170 0 32.6 32.6 0.0
2010-Oct-12 Tue ### ### ### ### 6,772,179 0 39.5 39.5 0.0
2010-Oct-11 Mon ### ### ### ### ### ### 0.0
2010-Oct-08 Fri ### ### ### ### 71.8 71.8 0.0
2010-Oct-07 Thu 6.2 6.2 ### ### ### ### 0.0
2010-Oct-06 Wed 6.2 6.22 ### 6.22 ### ### 0.4
2010-Oct-05 Tue ### ### ### ### 79.8 79.8 0.0
2010-Oct-04 Mon ### ### ### ### 6,712,626 0 ### ### 0.0
2010-Oct-01 Fri ### ### ### ### 5,482,378 0 ### ### 0.0
2010-Sep-30 Thu ### 6.2 ### ### ### ### 0.0
2010-Sep-29 Wed 6.28 ### ### ### 12,102,456 0 23.1 23.1 0.0
2010-Sep-28 Tue 6.28 ### 6.27 6.28 12,902,984 40,450,854 ### ### 0.4
2010-Sep-27 Mon ### ### 6.25 ### 7,895,054 24,672,043 ### ### 0.0
2010-Sep-24 Fri 6.21 6.26 6.21 6.24 ### ### 0.4
2010-Sep-23 Thu 6.29 ### 6.25 6.27 30.2 30.2 0.4
2010-Sep-22 Wed 6.28 ### 6.27 ### 73.6 73.6 0.0
2010-Sep-21 Tue 6.25 ### 6.24 6.28 8,914,853 27,814,341 ### ### 0.4
2010-Sep-20 Mon 6.23 6.28 ### 6.23 6,877,927 ### ### ### 0.4
2010-Sep-17 Fri 6.2 6.26 ### 6.25 14,147,122 ### 68.4 68.4 ###
2010-Sep-16 Thu ### 6.23 ### 6.21 15,669,827 ### ### ### ###
2010-Sep-15 Wed ### 6.2 ### ### 20.6 20.6 0.0
2010-Sep-14 Tue 6.23 6.23 ### ### 25.5 25.5 0.0
2010-Sep-13 Mon ### ### 6.21 6.23 ### ### 0.4
2010-Sep-10 Fri ### ### 6.25 6.25 ### ### ###
2010-Sep-09 Thu ### ### ### ### 13,846,344 0 23.3 23.3 0.0
2010-Sep-08 Wed 6.4 6.44 6.28 ### 36,567,547 ### 26.0 26.0 0.0
2010-Sep-07 Tue ### ### ### ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 5,315,646 0 63.6 63.6 0.0
2010-Sep-03 Fri ### ### ### ### ### ### 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed ### ### ### ### ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 11,366,484 0 73.0 73.0 0.0
2010-Aug-30 Mon 6 ### ### ### 7,731,743 0 70.7 70.7 0.0
2010-Aug-27 Fri ### ### ### ### 25.5 25.5 0.0
2010-Aug-26 Thu ### ### ### ### 67.5 67.5 0.0
2010-Aug-25 Wed ### 6 ### ### 79.1 79.1 0.0
2010-Aug-24 Tue ### ### ### ### 25,308,750 0 24.8 24.8 0.0
2010-Aug-23 Mon ### 6.26 ### 6.26 32,233,155 100,889,775 92.0 92.0 0.4
2010-Aug-20 Fri 5.79 5.86 5.76 5.82 ### ### 0.4
2010-Aug-19 Thu 5.79 5.8 5.74 5.8 ### ### 0.4
2010-Aug-18 Wed 5.78 5.8 5.75 5.77 5,849,340 ### ### ### 0.4
2010-Aug-17 Tue 5.76 5.77 5.71 5.74 10,164,258 58,342,840 ### ### 0.4
2010-Aug-16 Mon 5.71 5.78 ### 5.72 67.1 67.1 0.4
2010-Aug-13 Fri ### 5.74 ### 5.72 10,537,072 ### ### ### 0.4
2010-Aug-12 Thu ### 5.71 ### ### 7,524,882 ### 33.7 33.7 0.0
2010-Aug-11 Wed 5.7 5.74 ### ### ### ### 0.0
2010-Aug-10 Tue 5.7 5.74 ### ### 12,670,676 36,364,840 42.4 42.4 0.0
2010-Aug-09 Mon ### 5.72 ### 5.7 4,172,077 11,932,140 63.0 63.0 0.4
2010-Aug-06 Fri ### 5.78 ### 5.7 5,608,559 ### ### ### 0.4
2010-Aug-05 Thu 5.75 5.78 5.7 5.7 4,399,424 ### 22.7 22.7 0.4
2010-Aug-04 Wed 5.74 5.76 ### ### 6,645,451 ### ### ### 0.0
2010-Aug-03 Tue 5.78 5.78 ### 5.73 6,594,672 ### 27.0 27.0 ###
2010-Aug-02 Mon 5.78 5.8 5.72 5.75 3,698,057 ### 21.9 21.9 ###
2010-Jul-30 Fri 5.8 5.84 5.74 5.76 8,439,027 ### 25.7 25.7 ###
2010-Jul-29 Thu 5.82 5.88 5.81 5.83 5,778,573 33,775,759 ### ### ###
2010-Jul-28 Wed 5.82 5.82 5.77 5.8 ### ### 0.4
2010-Jul-27 Tue 5.87 5.88 5.78 5.81 27.5 27.5 ###
2010-Jul-26 Mon ### ### 5.82 5.83 11,566,872 ### 18.8 18.8 ###
2010-Jul-23 Fri ### ### ### ### 69.3 69.3 0.0
2010-Jul-22 Thu 5.86 ### 5.85 5.89 75.8 75.8 ###
2010-Jul-21 Wed ### ### 5.84 5.84 18.3 18.3 0.4
2010-Jul-20 Tue 5.88 ### 5.86 ### 7,037,779 ### 71.5 71.5 0.0
2010-Jul-19 Mon 5.8 5.82 5.78 5.8 ### ### 0.4
2010-Jul-16 Fri ### ### 5.84 5.85 6,224,452 ### 25.2 25.2 0.4
2010-Jul-15 Thu 5.88 ### 5.84 5.89 ### ### ###
2010-Jul-14 Wed ### ### 5.81 5.88 6,946,971 20,180,950 ### ### 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>
     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 2024-06-04 02:43:13 thru 2024-06-04 02:43:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000