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

Currently Tue 26-Apr-21 09:34:39 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 7...

     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 20th April 2026
Latest price with VOLUME for FGL .. Wednesday 13th November 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


End of day Prices (full format),

600 Days for (FGL) FRUGL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Feb-05 Tue 4.88 ### 4.87 ### ### ### 0.0
2002-Feb-04 Mon 4.85 ### 4.84 4.88 7,251,944 ### ### ### 0.3
2002-Feb-01 Fri 4.88 4.89 4.83 4.83 ### ### 0.3
2002-Jan-31 Thu 4.83 4.87 4.82 4.86 70.1 70.1 0.3
2002-Jan-30 Wed 4.85 4.89 4.82 4.82 9,850,850 47,825,876 ### ### 0.3
2002-Jan-29 Tue 4.83 4.87 4.83 4.85 4,292,040 ### 72.6 72.6 ###
2002-Jan-28 Mon 4.82 4.82 4.82 4.82 0 0.3
2002-Jan-25 Fri ### 4.88 4.8 4.82 ### ### 0.3
2002-Jan-24 Thu 4.89 ### ### ### 22.5 22.5 0.0
2002-Jan-23 Wed 4.84 4.88 4.84 4.85 7,519,980 ### 70.2 70.2 ###
2002-Jan-22 Tue ### ### 4.84 4.84 25.2 25.2 0.3
2002-Jan-21 Mon ### ### 4.87 ### 67.9 67.9 0.0
2002-Jan-18 Fri 4.79 ### 4.79 4.88 8,954,543 ### ### ### 0.3
2002-Jan-17 Thu 4.79 4.81 4.756 4.756 31.2 31.2 ###
2002-Jan-16 Wed 4.8 4.83 4.76 4.8 7,471,123 ### ### ### 0.3
2002-Jan-15 Tue 4.81 4.85 4.79 4.79 5,528,848 26,649,047 30.4 30.4 0.3
2002-Jan-14 Mon 4.74 4.82 4.73 4.8 85.0 85.0 0.3
2002-Jan-11 Fri 4.76 4.78 4.72 4.73 6,457,849 30,674,782 27.2 27.2 0.3
2002-Jan-10 Thu 4.73 4.76 4.71 4.72 5,006,781 ### 31.7 31.7 0.3
2002-Jan-09 Wed 4.74 4.75 4.7 4.7 ### ### 0.3
2002-Jan-08 Tue 4.77 4.78 4.71 4.71 23.0 23.0 ###
2002-Jan-07 Mon 4.87 4.87 4.75 4.77 9,939,921 47,811,020 ### ### ###
2002-Jan-04 Fri 4.86 4.87 4.8 4.82 6,645,850 32,132,684 ### ### 0.3
2002-Jan-03 Thu ### ### 4.8 4.87 6,829,974 ### 25.5 25.5 0.3
2002-Jan-02 Wed 4.87 ### 4.85 ### 1,912,550 ### ### ### 0.0
2001-Dec-31 Mon 4.87 4.89 4.84 4.86 3,599,855 ### 30.7 30.7 0.3
2001-Dec-28 Fri 4.87 4.88 4.85 4.86 1,289,185 6,271,885 ### ### 0.3
2001-Dec-27 Thu 4.85 4.87 4.82 4.86 1,298,882 6,293,083 62.9 62.9 0.3
2001-Dec-24 Mon 4.82 4.87 4.81 4.83 ### ### 0.3
2001-Dec-21 Fri 4.82 4.83 4.79 4.8 ### ### 0.3
2001-Dec-20 Thu 4.83 4.84 4.8 4.8 26.9 26.9 0.3
2001-Dec-19 Wed 4.81 4.88 4.8 4.83 9,218,741 ### ### ### 0.3
2001-Dec-18 Tue 4.84 4.84 4.78 4.78 22.0 22.0 ###
2001-Dec-17 Mon 4.82 4.85 4.82 4.82 75.0 75.0 0.3
2001-Dec-14 Fri 4.8 4.88 4.8 4.82 72.8 72.8 0.3
2001-Dec-13 Thu ### 4.84 4.8 4.82 74.8 74.8 0.3
2001-Dec-12 Wed 4.84 4.85 4.81 4.81 5,025,089 24,271,179 36.0 36.0 ###
2001-Dec-11 Tue 4.8 4.85 4.79 4.82 ### ### 0.3
2001-Dec-10 Mon 4.78 4.84 4.77 4.79 8,391,129 40,319,374 72.3 72.3 0.3
2001-Dec-07 Fri 4.881 4.881 4.74 4.79 16.6 16.6 0.3
2001-Dec-06 Thu 5 5 4.81 4.82 11.0 11.0 0.3
2001-Dec-05 Wed 5 ### ### ### 6,526,341 0 ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 78.5 78.5 0.0
2001-Dec-03 Mon ### ### ### ### 7,226,353 0 ### ### 0.0
2001-Nov-30 Fri ### ### 4.86 ### 9,848,877 23,932,771 29.7 29.7 0.0
2001-Nov-29 Thu 4.87 ### 4.87 ### 72.8 72.8 0.0
2001-Nov-28 Wed ### ### 4.85 4.87 2,787,580 6,759,881 ### ### 0.3
2001-Nov-27 Tue 4.89 ### ### 4.85 10,421,885 0 32.1 32.1 ###
2001-Nov-26 Mon ### ### 4.85 4.85 ### ### ###
2001-Nov-23 Fri 4.87 ### 4.83 4.89 3,231,259 ### ### ### ###
2001-Nov-22 Thu 4.83 4.87 4.83 4.86 3,822,128 18,537,320 ### ### 0.3
2001-Nov-21 Wed 4.78 4.88 4.76 4.81 74.2 74.2 ###
2001-Nov-20 Tue 4.8 4.83 4.77 4.78 6,138,344 29,464,051 ### ### ###
2001-Nov-19 Mon ### 4.75 ### 4.75 80.8 80.8 ###
2001-Nov-16 Fri 4.7 4.74 ### ### ### ### 0.0
2001-Nov-15 Thu 4.7 4.7 ### ### 11,387,548 ### ### ### 0.0
2001-Nov-14 Wed 4.7 4.73 ### ### 7,338,254 17,354,970 26.1 26.1 0.0
2001-Nov-13 Tue 4.73 4.75 ### ### 10,159,270 ### 24.5 24.5 0.0
2001-Nov-12 Mon 4.79 4.79 4.72 4.73 8,961,388 ### ### ### 0.3
2001-Nov-09 Fri 4.82 4.85 4.76 4.78 8,617,549 41,407,322 ### ### ###
2001-Nov-08 Thu 4.8 4.83 4.76 4.79 ### ### 0.3
2001-Nov-07 Wed 4.84 4.85 4.76 4.76 21.9 21.9 ###
2001-Nov-06 Tue 4.78 ### 4.78 ### 3,624,520 ### ### ### 0.0
2001-Nov-05 Mon 4.83 4.85 4.75 4.75 ### ### ###
2001-Nov-02 Fri 4.81 4.87 4.81 4.83 72.9 72.9 0.3
2001-Nov-01 Thu 4.82 4.86 4.8 4.81 4,420,478 ### ### ### ###
2001-Oct-31 Wed 4.88 4.88 4.8 4.841 ### ### 0.3
2001-Oct-30 Tue 4.88 ### 4.87 ### 2,858,629 ### ### ### 0.0
2001-Oct-29 Mon ### ### 4.88 4.89 26.6 26.6 ###
2001-Oct-26 Fri 4.85 ### 4.84 4.925 9,796,448 ### ### ### ###
2001-Oct-25 Thu 4.79 4.83 4.78 4.81 69.1 69.1 ###
2001-Oct-24 Wed 4.83 4.85 4.77 4.77 7,030,822 33,818,253 21.5 21.5 ###
2001-Oct-23 Tue 4.79 4.8 4.75 4.76 28.7 28.7 ###
2001-Oct-22 Mon 4.85 4.85 4.74 4.75 8,601,572 ### 15.1 15.1 ###
2001-Oct-19 Fri 4.81 4.85 4.78 4.82 11,335,222 ### 73.4 73.4 0.3
2001-Oct-18 Thu 4.88 4.88 4.79 4.82 ### ### 0.3
2001-Oct-17 Wed 4.88 ### 4.87 ### 4,937,355 12,022,459 71.3 71.3 0.0
2001-Oct-16 Tue ### ### 4.87 4.87 ### ### 0.3
2001-Oct-15 Mon 5 5 ### ### 3,601,825 ### 19.0 19.0 0.0
2001-Oct-12 Fri ### ### ### ### 84.4 84.4 0.0
2001-Oct-11 Thu ### ### 4.89 ### 28.6 28.6 0.0
2001-Oct-10 Wed 5 5 4.86 4.86 12.4 12.4 0.3
2001-Oct-09 Tue ### ### ### ### 3,594,145 0 ### ### 0.0
2001-Oct-08 Mon 4.8 ### 4.77 ### 3,030,180 7,226,979 ### ### 0.0
2001-Oct-05 Fri 4.83 4.86 4.77 4.84 ### ### 0.3
2001-Oct-04 Thu 4.8 4.8 4.72 4.8 7,727,322 36,782,052 ### ### 0.3
2001-Oct-03 Wed 4.85 ### 4.79 4.81 ### ### ###
2001-Oct-02 Tue ### ### 4.82 ### 6,605,723 ### ### ### 0.0
2001-Oct-01 Mon ### ### ### ### 4,247,575 0 ### ### 0.0
2001-Sep-28 Fri ### 5 ### ### ### ### 0.0
2001-Sep-27 Thu ### ### ### 4.85 72.4 72.4 ###
2001-Sep-26 Wed ### ### 4.84 4.84 ### ### 0.3
2001-Sep-25 Tue 4.982 4.982 4.8 4.85 7,941,223 38,840,521 14.7 14.7 ###
2001-Sep-24 Mon 4.924 ### 4.87 4.89 8,347,428 20,325,987 ### ### ###
2001-Sep-21 Fri 4.88 ### 4.83 ### ### ### 0.0
2001-Sep-20 Thu 4.77 ### 4.76 4.89 88.9 88.9 ###
2001-Sep-19 Wed ### 4.76 ### 4.75 15,540,170 ### 73.3 73.3 ###
2001-Sep-18 Tue ### 4.7 4.57 4.58 12.9 12.9 0.3
2001-Sep-17 Mon ### ### 4.47 ### 11,585,689 ### ### ### 0.0
2001-Sep-14 Fri ### ### 4.72 4.73 8,789,572 20,743,389 28.8 28.8 0.3
2001-Sep-13 Thu ### ### 4.86 4.88 5,286,076 ### ### ### 0.3
2001-Sep-12 Wed 4.85 ### 4.82 4.85 5,835,174 ### 70.9 70.9 ###
2001-Sep-11 Tue ### ### ### ### 73.4 73.4 0.0
2001-Sep-10 Mon ### ### ### ### 6,397,723 0 ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 27.1 27.1 0.0
2001-Sep-06 Thu ### ### ### ### 9,681,758 0 32.9 32.9 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### 5.2 ### ### 12,323,073 32,039,989 25.2 25.2 0.0
2001-Sep-03 Mon ### 5.23 ### ### 15,255,421 39,892,925 35.2 35.2 0.0
2001-Aug-31 Fri ### 5.22 ### ### 19,135,576 49,943,853 78.4 78.4 0.0
2001-Aug-30 Thu ### ### ### ### 10,770,186 0 ### ### 0.0
2001-Aug-29 Wed ### ### ### 5 28,774,688 0 11.5 11.5 0.4
2001-Aug-28 Tue 5.41 5.41 5.24 5.26 2,960,320 ### ### ### 0.4
2001-Aug-27 Mon 5.4 5.44 ### ### 3,084,344 ### 27.2 27.2 0.0
2001-Aug-24 Fri 5.25 ### 5.25 ### 5,882,084 15,440,470 82.4 82.4 0.0
2001-Aug-23 Thu 5.2 5.26 ### 5.21 72.4 72.4 0.4
2001-Aug-22 Wed ### 5.27 ### ### 1,648,547 4,343,921 74.5 74.5 0.0
2001-Aug-21 Tue 5.158 5.28 5.158 5.245 ### ### 0.4
2001-Aug-20 Mon ### 5.22 ### ### 3,200,128 ### ### ### 0.0
2001-Aug-17 Fri 5.281 ### ### 5.2 9,395,459 0 17.5 17.5 ###
2001-Aug-16 Thu 5.421 5.43 5.22 ### 6,656,682 ### 11.5 11.5 0.0
2001-Aug-15 Wed 5.43 5.48 5.41 5.46 ### ### ###
2001-Aug-14 Tue 5.52 5.54 ### 5.42 19.7 19.7 0.4
2001-Aug-13 Mon 5.574 5.59 5.5 5.52 2,701,480 ### ### ### 0.4
2001-Aug-10 Fri 5.57 5.58 5.49 5.58 4,704,373 ### 75.1 75.1 0.4
2001-Aug-09 Thu 5.43 5.58 5.42 5.58 ### ### 0.4
2001-Aug-08 Wed 5.5 5.52 5.43 5.458 26.4 26.4 ###
2001-Aug-07 Tue 5.45 5.51 5.44 5.51 4,610,041 25,239,974 80.0 80.0 ###
2001-Aug-06 Mon 5.47 5.5 5.44 5.5 1,401,345 7,665,357 ### ### 0.4
2001-Aug-03 Fri 5.43 5.474 ### 5.474 ### ### ###
2001-Aug-02 Thu 5.48 5.51 5.42 ### 4,407,780 ### 23.5 23.5 0.0
2001-Aug-01 Wed ### 5.48 ### 5.47 8,181,921 ### ### ### ###
2001-Jul-31 Tue ### 5.43 ### 5.42 86.6 86.6 0.4
2001-Jul-30 Mon 5.21 ### 5.2 ### ### ### 0.0
2001-Jul-27 Fri ### 5.23 ### 5.2 ### ### ###
2001-Jul-26 Thu 5.2 5.2 ### ### ### ### 0.0
2001-Jul-25 Wed 5.24 5.25 ### 5.2 4,053,375 ### ### ### ###
2001-Jul-24 Tue 5.23 5.28 5.23 5.26 1,606,359 ### ### ### 0.4
2001-Jul-23 Mon 5.29 ### 5.22 5.26 ### ### 0.4
2001-Jul-20 Fri 5.29 ### 5.25 5.27 35.4 35.4 ###
2001-Jul-19 Thu ### ### 5.26 5.278 3,176,471 ### 31.0 31.0 0.4
2001-Jul-18 Wed ### ### 5.29 ### 6,705,820 ### 30.7 30.7 0.0
2001-Jul-17 Tue ### ### 5.24 5.29 4,785,344 ### 36.6 36.6 0.4
2001-Jul-16 Mon ### ### 5.26 ### 2,531,171 6,656,979 34.9 34.9 0.0
2001-Jul-13 Fri 5.4 5.4 5.28 ### 3,874,855 20,691,725 18.5 18.5 0.0
2001-Jul-12 Thu ### 5.44 ### 5.4 6,478,341 17,621,087 ### ### 0.4
2001-Jul-11 Wed 5.2 ### 5.2 ### 3,112,629 ### ### ### 0.0
2001-Jul-10 Tue 5.2 5.26 ### 5.22 70.7 70.7 0.4
2001-Jul-09 Mon 5.2 5.25 ### 5.23 6,537,380 17,160,622 76.4 76.4 ###
2001-Jul-06 Fri 5.28 ### 5.23 5.276 7,816,081 20,439,051 ### ### ###
2001-Jul-05 Thu 5.44 5.48 ### ### 21.5 21.5 0.0
2001-Jul-04 Wed ### 5.48 ### 5.44 10,193,470 ### 78.8 78.8 0.4
2001-Jul-03 Tue ### 5.45 ### 5.41 2,950,254 8,039,442 ### ### ###
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Mar-27 Thu ### ### ### ### 0 0.0
1997-Mar-26 Wed ### ### ### ### 0 0.0
1997-Mar-25 Tue ### ### ### ### 0 0.0
1997-Mar-24 Mon ### ### ### ### 0 0.0
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### 0 0.0
1997-Mar-19 Wed ### ### ### ### 0 0.0
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1996-Nov-07 Thu ### ### ### ### 0 0.0
1996-Oct-24 Thu ### ### ### ### 0 0.0
1996-Oct-23 Wed ### ### ### ### 0 0.0
1996-Oct-22 Tue ### ### ### ### 0 0.0
1996-Oct-21 Mon ### ### ### ### 0 0.0
1996-Oct-18 Fri ### ### ### ### 0 0.0
1996-Oct-17 Thu ### ### ### ### 0 0.0
1996-Oct-16 Wed ### ### ### ### 0 0.0
1996-Oct-15 Tue ### ### ### ### 0 0.0
1996-Oct-14 Mon ### ### ### ### 0 0.0
1996-Oct-11 Fri ### ### ### ### 0 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### ### ### 0 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### 0 0.0
1996-Oct-04 Fri ### ### ### ### 0 0.0
1996-Oct-03 Thu ### ### ### ### 0 0.0
1996-Oct-02 Wed ### ### ### ### 0 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon ### ### ### ### 0 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### 0 0.0
1996-Sep-25 Wed ### ### ### ### 0 0.0
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon ### ### ### ### 0 0.0
1996-Sep-20 Fri ### ### ### ### 0 0.0
1996-Sep-19 Thu ### ### ### ### 0 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue ### ### ### ### 0 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri ### ### ### ### 0.9 0.9 0.0
1996-Sep-12 Thu ### ### ### ### 0 0.0
1996-Sep-11 Wed ### ### ### ### 0 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7
     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 2026-04-21 09:34:39 thru 2026-04-21 09:34:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000