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

Currently Mon 24-Nov-11 06:48:37 AM AEDT

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

(FNC) FOUNDATION HEALTH. Daily Prices Page 6...

     Prev Section TOC    Company Info for FNC    Limits Next Section


Company Details for (FNC) FOUNDATION HEALTH.

Listing Code FNC
Listing Name FOUNDATION HEALTH.
GICS Sector
ISIN Name FOUNDATION HEALTH.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FNC1


Maximum Price date available .. Friday 8th November 2024
Latest price with VOLUME for FNC .. Tuesday 6th August 2002

FNC 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 ### ### 0.0
MAX 2.76 180,640,022 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

225 Days for (FNC) FOUNDATION HEALTH.
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Sep-18 Mon 2.48 2.48 2.42 2.45 55,343 ### ### ### 0.2
2000-Sep-15 Fri 2.45 2.49 2.43 2.48 ### ### 0.2
2000-Sep-14 Thu 2.45 2.45 2.4 2.45 69,846 169,376 ### ### 0.2
2000-Sep-13 Wed 2.42 2.46 2.42 2.46 12,274 29,948 84.6 84.6 0.2
2000-Sep-12 Tue ### 2.42 ### 2.4 80.9 80.9 ###
2000-Sep-11 Mon ### ### ### ### 52,750 0 ### ### 0.0
2000-Sep-08 Fri ### 2.4 ### 2.4 42,183 ### ### ### ###
2000-Sep-07 Thu 2.4 2.4 ### ### 23.2 23.2 0.0
2000-Sep-06 Wed 2.4 2.4 2.4 2.4 77.8 77.8 ###
2000-Sep-05 Tue ### 2.4 ### 2.4 243,580 ### 85.0 85.0 ###
2000-Sep-04 Mon ### ### ### ### 37,482 0 79.6 79.6 0.0
2000-Sep-01 Fri ### 2.4 ### ### 25,429 ### 72.6 72.6 0.0
2000-Aug-31 Thu ### 2.45 ### 2.45 ### ### 0.2
2000-Aug-30 Wed 2.5 2.5 2.4 2.4 9.9 9.9 ###
2000-Aug-29 Tue 2.4 2.53 2.4 2.5 ### ### 0.2
2000-Aug-28 Mon 2.47 2.47 ### 2.4 44,723 ### ### ### ###
2000-Aug-25 Fri 2.5 2.5 2.47 2.47 28.9 28.9 ###
2000-Aug-24 Thu 2.585 2.585 2.47 2.5 ### ### 0.2
2000-Aug-23 Wed 2.53 2.54 2.41 2.5 33.5 33.5 0.2
2000-Aug-22 Tue ### ### 2.55 2.55 19.6 19.6 0.2
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri ### ### 2.56 ### 52,380 67,046 28.6 28.6 0.0
2000-Aug-17 Thu 2.59 ### 2.52 ### 79.6 79.6 0.0
2000-Aug-16 Wed ### ### 2.49 ### 93.5 93.5 0.0
2000-Aug-15 Tue ### ### 2.5 2.5 ### ### 0.2
2000-Aug-14 Mon 2.55 ### 2.55 2.59 79,443 101,289 ### ### 0.2
2000-Aug-11 Fri ### ### 2.55 2.55 122,355 ### 9.3 9.3 0.2
2000-Aug-10 Thu ### 2.76 ### ### 160,354 221,288 ### ### 0.0
2000-Aug-09 Wed ### ### 2.5 ### 226,174 ### ### ### 0.0
2000-Aug-08 Tue 2.4 2.5 2.4 2.5 827,856 2,028,247 ### ### 0.2
2000-Aug-07 Mon ### 2.45 ### 2.4 ### ### ###
2000-Aug-04 Fri 2.278 2.45 2.278 2.375 ### ### ###
2000-Aug-03 Thu ### ### ### ### 163,688 0 93.7 93.7 0.0
2000-Aug-02 Wed 2.2 2.2 ### ### 19.2 19.2 0.0
2000-Aug-01 Tue 2.2 2.22 ### 2.2 67.7 67.7 0.2
2000-Jul-31 Mon 2.2 2.24 ### 2.2 54,542 61,087 68.6 68.6 0.2
2000-Jul-28 Fri ### ### ### ### 165,184 0 ### ### 0.0
2000-Jul-27 Thu ### 2.2 ### ### 86,751 95,426 16.7 16.7 0.0
2000-Jul-26 Wed ### ### 2 ### 84.6 84.6 0.0
2000-Jul-25 Tue 2.2 2.2 ### ### 63,450 ### 9.4 9.4 0.0
2000-Jul-24 Mon ### 2.2 ### 2.2 82.3 82.3 0.2
2000-Jul-21 Fri 2.27 2.27 2.2 2.2 ### ### 0.2
2000-Jul-20 Thu 2.28 2.28 2.2 2.2 ### ### 0.2
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### ### 2.26 ### 70.5 70.5 0.0
2000-Jul-17 Mon 2.4 2.45 ### ### 88,881 108,879 10.0 10.0 0.0
2000-Jul-14 Fri 2.26 2.48 2.26 ### 119,053 282,155 ### ### 0.0
2000-Jul-13 Thu 2.45 2.45 2.26 2.26 125,743 296,124 ### ### ###
2000-Jul-12 Wed 2.528 2.7 2.25 2.4 313,440 ### 6.4 6.4 ###
2000-Jul-11 Tue ### 2.7 ### 2.5 ### ### 0.2
2000-Jul-07 Fri ### ### ### ### ### ### 0.0
2000-Jul-06 Thu ### ### ### ### 333,557 0 17.5 17.5 0.0
2000-Jul-05 Wed ### 2 1.86 ### 230,220 444,324 65.5 65.5 0.0
2000-Jul-04 Tue 1.55 1.8 1.55 1.8 98.2 98.2 0.1
2000-Jul-03 Mon ### ### 1.55 ### ### ### 0.0
2000-Jun-30 Fri 1.548 ### 1.548 ### 81.7 81.7 0.0
2000-Jun-29 Thu 1.58 ### 1.58 ### 66.8 66.8 0.0
2000-Jun-28 Wed 1.54 1.58 1.48 1.58 75.9 75.9 0.1
2000-Jun-27 Tue 1.449 1.53 1.43 1.53 240,175 355,459 ### ### ###
2000-Jun-26 Mon 1.46 1.46 1.41 1.43 31,726 45,526 24.0 24.0 0.1
2000-Jun-23 Fri 1.458 1.46 1.45 1.45 27.3 27.3 ###
2000-Jun-22 Thu 1.5 1.55 1.43 1.43 72,647 108,244 ### ### 0.1
2000-Jun-21 Wed 1.55 1.55 1.5 1.5 ### ### 0.1
2000-Jun-20 Tue 1.43 1.55 1.43 1.55 192,755 ### ### ### ###
2000-Jun-19 Mon 1.41 1.43 1.41 1.41 72.4 72.4 ###
2000-Jun-16 Fri 1.4 1.45 1.4 1.45 13,354 19,029 ### ### ###
2000-Jun-15 Thu 1.46 1.46 1.4 1.4 12.5 12.5 ###
2000-Jun-14 Wed ### 1.46 1.28 1.46 95.9 95.9 0.1
2000-Jun-13 Tue ### 1.4 ### ### 32.9 32.9 0.0
2000-Jun-12 Mon 1.4 1.4 1.4 1.4 0 ###
2000-Jun-08 Thu ### ### ### ### 85.5 85.5 0.0
2000-Jun-07 Wed ### ### ### ### ### ### 0.0
2000-Jun-06 Tue ### ### ### ### 67,075 0 ### ### 0.0
2000-Jun-05 Mon ### ### ### ### 78,929 0 ### ### 0.0
2000-Jun-02 Fri ### 1.4 ### ### 104,871 ### 82.0 82.0 0.0
2000-Jun-01 Thu 1.26 ### 1.26 ### 131,250 82,687 91.3 91.3 0.0
2000-May-31 Wed ### ### 1.25 1.27 490,451 ### 23.5 23.5 ###
2000-May-30 Tue ### ### ### ### 18.9 18.9 0.0
2000-May-29 Mon 1.27 ### 1.27 ### 94.5 94.5 0.0
2000-May-26 Fri 1.27 ### 1.27 ### ### ### 0.0
2000-May-25 Thu 1.29 ### 1.27 ### 80.6 80.6 0.0
2000-May-24 Wed 1.255 ### 1.25 ### 185,429 ### ### ### 0.0
2000-May-23 Tue ### ### ### ### 241,229 0 68.7 68.7 0.0
2000-May-22 Mon ### ### ### ### 194,752 0 33.1 33.1 0.0
2000-May-19 Fri ### ### ### ### 76.7 76.7 0.0
2000-May-18 Thu ### ### ### ### 72.9 72.9 0.0
2000-May-17 Wed 1.343 ### ### ### 76.8 76.8 0.0
2000-May-16 Tue ### ### ### ### 32,240 0 75.8 75.8 0.0
2000-May-15 Mon 1.29 ### 1.25 ### ### ### 0.0
2000-May-12 Fri 1.2 1.25 ### 1.25 56,824 ### ### ### ###
2000-May-11 Thu ### 1.2 ### 1.2 ### ### 0.1
2000-May-10 Wed 1.23 ### 1.2 1.2 ### ### 0.1
2000-May-09 Tue 1.344 ### 1.25 ### 91,373 ### 20.1 20.1 0.0
2000-May-08 Mon 1.42 1.45 1.2 ### 19.8 19.8 0.0
2000-May-05 Fri 1.45 1.48 1.44 1.45 613,250 895,345 59.1 59.1 ###
2000-May-04 Thu 1.8 2 1.25 1.45 ### ### ###
2000-Apr-25 Tue 1.8 1.8 1.8 1.8 0 0.1
2000-Apr-24 Mon 1.8 1.8 1.8 1.8 0 0.1
2000-Apr-21 Fri 1.8 1.8 1.8 1.8 0 0.1
2000-Feb-03 Thu 1.7 1.83 1.7 1.8 94.1 94.1 0.1
2000-Feb-02 Wed 1.8 1.84 ### 1.7 8.8 8.8 ###
2000-Feb-01 Tue 1.5 ### 1.5 1.8 60,471 45,353 ### ### 0.1
2000-Jan-31 Mon 1.58 1.58 1.5 1.5 99,484 ### 7.2 7.2 0.1
2000-Jan-28 Fri 1.41 ### 1.4 ### 96.4 96.4 0.0
2000-Jan-27 Thu ### 1.46 ### 1.44 305,127 222,742 91.8 91.8 0.1
2000-Jan-25 Tue ### ### ### ### 266,676 0 31.9 31.9 0.0
2000-Jan-24 Mon ### 1.4 ### ### 145,141 ### 34.8 34.8 0.0
2000-Jan-21 Fri ### ### 1.25 ### 191,252 ### ### ### 0.0
2000-Jan-20 Thu 1.25 ### 1.25 ### 343,342 214,588 90.7 90.7 0.0
2000-Jan-19 Wed 1.24 1.28 1.24 1.25 207,871 ### 75.3 75.3 ###
2000-Jan-18 Tue ### 1.26 ### 1.22 110,875 69,851 ### ### 0.1
2000-Jan-17 Mon ### 1.2 1 ### 82.6 82.6 0.0
2000-Jan-14 Fri 1.41 1.45 ### ### 217,942 ### ### ### 0.0
2000-Jan-13 Thu 0.7 1.5 0.7 1.5 ### ### 0.1
1999-Mar-12 Fri ### 0.021 ### ### ### ### 0.0
1999-Mar-11 Thu 0.021 0.021 ### ### ### ### 0.0
1999-Mar-10 Wed ### 0.021 ### 0.021 95.4 95.4 ###
1999-Mar-09 Tue ### ### ### ### ### ### 0.0
1999-Mar-08 Mon ### ### ### ### 1.2 1.2 0.0
1999-Mar-05 Fri 0.021 0.021 ### ### 116,650 1,224 1.5 1.5 0.0
1999-Mar-04 Thu ### ### ### ### 77.2 77.2 0.0
1999-Mar-03 Wed ### ### ### ### 474,773 0 ### ### 0.0
1999-Mar-02 Tue 0.021 0.021 ### ### ### ### 0.0
1999-Mar-01 Mon 0.022 0.022 0.021 0.021 ### ### ###
1999-Feb-26 Fri 0.021 0.021 ### ### 4.6 4.6 0.0
1999-Feb-25 Thu 0.022 0.022 ### ### 296,123 3,257 ### ### 0.0
1999-Feb-24 Wed 0.022 0.022 0.022 0.022 72.3 72.3 ###
1999-Feb-23 Tue 0.023 0.024 0.023 0.023 ### ### ###
1999-Feb-22 Mon 0.025 0.025 0.022 0.022 591,528 ### ### ### ###
1999-Feb-19 Fri 0.025 0.025 0.023 0.024 ### ### ###
1999-Feb-18 Thu 0.023 0.025 0.023 0.025 ### ### ###
1999-Feb-17 Wed 0.023 0.025 0.022 0.022 370,272 ### 4.4 4.4 ###
1999-Feb-16 Tue 0.025 0.025 0.023 0.025 294,827 7,075 72.3 72.3 ###
1999-Feb-15 Mon 0.025 0.025 0.025 0.025 ### ### ###
1999-Feb-12 Fri 0.025 0.025 0.025 0.025 63,173 1,579 70.6 70.6 ###
1999-Feb-11 Thu 0.023 0.027 0.023 0.027 891,975 ### ### ### ###
1999-Feb-10 Wed 0.023 0.024 0.023 0.023 894,247 ### ### ### ###
1999-Feb-09 Tue 0.024 0.026 0.024 0.026 1,032,053 ### 97.8 97.8 ###
1999-Feb-08 Mon 0.025 0.025 0.024 0.025 ### ### ###
1999-Feb-05 Fri 0.024 0.025 0.023 0.025 ### ### ###
1999-Feb-04 Thu 0.023 0.024 0.023 0.023 ### ### ###
1999-Feb-03 Wed 0.024 0.024 0.023 0.023 241,171 ### ### ### ###
1999-Feb-02 Tue 0.024 0.024 0.023 0.023 374,644 ### 8.9 8.9 ###
1999-Feb-01 Mon 0.025 0.025 0.024 0.025 399,656 ### ### ### ###
1999-Jan-29 Fri 0.025 0.027 0.024 0.025 67.9 67.9 ###
1999-Jan-28 Thu 0.026 0.027 0.024 0.027 93.5 93.5 ###
1999-Jan-27 Wed 0.023 0.026 0.022 0.026 98.9 98.9 ###
1999-Jan-25 Mon 0.024 0.024 0.021 0.022 ### ### ###
1999-Jan-22 Fri 0.026 0.026 0.024 0.024 ### ### ###
1999-Jan-21 Thu 0.027 0.027 0.026 0.026 ### ### ###
1999-Jan-20 Wed 0.028 0.029 0.026 0.027 7.7 7.7 ###
1999-Jan-19 Tue 0.028 0.028 0.027 0.028 782,157 ### ### ### ###
1999-Jan-18 Mon 0.025 0.029 0.025 0.025 2,998,523 ### ### ### ###
1999-Jan-15 Fri 0.022 0.024 0.022 0.023 93.2 93.2 ###
1999-Jan-14 Thu 0.025 0.025 ### 0.023 ### ### ###
1999-Jan-13 Wed ### ### 0.024 0.027 1.7 1.7 ###
1999-Jan-12 Tue ### ### ### ### ### ### 0.0
1999-Jan-11 Mon ### ### ### ### ### ### 0.0
1999-Jan-08 Fri ### ### ### ### 470,744 0 ### ### 0.0
1999-Jan-07 Thu ### ### ### ### ### ### 0.0
1999-Jan-06 Wed ### ### ### ### 97.0 97.0 0.0
1999-Jan-05 Tue ### ### ### ### 75.0 75.0 0.0
1999-Jan-04 Mon ### ### ### ### 184,650 0 67.9 67.9 0.0
1998-Dec-31 Thu ### ### ### ### ### ### 0.0
1998-Dec-30 Wed ### ### ### ### 69.0 69.0 0.0
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 2.0 2.0 0.0
1998-Dec-23 Wed ### ### ### ### 366,625 0 ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 72.2 72.2 0.0
1998-Dec-21 Mon ### ### ### ### 75.6 75.6 0.0
1998-Dec-18 Fri ### ### ### ### 168,655 0 ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 1,448,345 0 69.4 69.4 0.0
1998-Dec-16 Wed ### ### ### ### 2.5 2.5 0.0
1998-Dec-14 Mon ### ### ### ### 1,330,155 0 4.8 4.8 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-10 Thu ### ### ### ### 406,827 0 96.4 96.4 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-08 Tue ### ### ### ### 4.4 4.4 0.0
1998-Dec-04 Fri ### ### ### ### 94.7 94.7 0.0
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### ### ### ### 609,670 0 ### ### 0.0
1998-Dec-01 Tue ### ### ### ### ### ### 0.0
1998-Nov-30 Mon ### ### ### ### 72.4 72.4 0.0
1998-Nov-27 Fri ### ### ### ### 70.4 70.4 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 115,425 0 ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 79,755 0 96.3 96.3 0.0
1998-Nov-23 Mon ### ### ### ### ### ### 0.0
1998-Nov-20 Fri ### ### ### ### 70.7 70.7 0.0
1998-Nov-19 Thu 0.021 0.021 ### ### ### ### 0.0
1998-Nov-18 Wed ### 0.021 ### 0.021 213,075 ### 94.9 94.9 ###
1998-Nov-17 Tue ### ### ### ### 339,850 0 ### ### 0.0
1998-Nov-16 Mon ### ### ### ### ### ### 0.0
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-12 Thu 0.021 0.021 ### ### 0.5 0.5 0.0
1998-Nov-11 Wed ### 0.021 ### 0.021 ### ### ###
1998-Nov-10 Tue ### ### ### ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### 3.2 3.2 0.0
1998-Nov-06 Fri ### ### ### ### 66.0 66.0 0.0
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed 0.021 0.021 ### ### 2.9 2.9 0.0
1998-Nov-03 Tue 0.022 0.022 0.022 0.022 ### ### ###
1998-Nov-02 Mon ### ### ### ### 71.2 71.2 0.0
1998-Oct-30 Fri ### ### ### ### 2.3 2.3 0.0
1998-Oct-29 Thu ### ### ### ### ### ### 0.0
1998-Oct-28 Wed ### ### ### ### 64.3 64.3 0.0
1998-Oct-27 Tue 0.021 0.021 ### 0.021 ### ### ###
1998-Oct-26 Mon 0.021 0.022 ### 0.022 ### ### ###
1998-Oct-23 Fri ### 0.022 ### 0.022 98.0 98.0 ###
1998-Oct-22 Thu ### ### ### ### ### ### 0.0
1998-Oct-21 Wed 0.021 0.021 ### ### 81,045 850 ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 78.4 78.4 0.0
1998-Oct-19 Mon ### ### ### ### 78.5 78.5 0.0
1998-Oct-16 Fri 0.022 0.022 ### ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 1.3 1.3 0.0
1998-Oct-12 Mon ### ### ### ### 98.9 98.9 0.0
1998-Oct-09 Fri ### ### ### ### 80,020 0 0.2 0.2 0.0
1998-Oct-08 Thu ### ### ### ### 3.6 3.6 0.0
1998-Oct-07 Wed 0.021 0.021 ### 0.021 ### ### ###
1998-Oct-06 Tue ### ### ### ### ### ### 0.0
1998-Oct-05 Mon 0.022 0.022 ### ### 1.8 1.8 0.0
1998-Oct-02 Fri 0.022 0.023 0.021 0.023 93.4 93.4 ###
1998-Oct-01 Thu 0.022 0.022 0.022 0.022 70.9 70.9 ###
1998-Sep-30 Wed 0.022 0.023 0.022 0.023 94.0 94.0 ###


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-11-11 06:48:37 thru 2024-11-11 06:48:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000