End of day Prices (full format), 150 Days for (FOR) FORAGER AUSTRALIAN SHARES FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-Jun-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jun-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jun-11 Tue
| 1.52
| 1.53
| 1.51
| ###
| 430,029
| 653,644
| 47.4
| 47.4
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2024-Jun-06 Thu
| 1.52
| 1.53
| 1.52
| 1.53
| 132,245
| 201,673
| ###
| ###
| ### |
2024-Jun-05 Wed
| 1.525
| 1.53
| ###
| ###
| 399,272
| 305,443
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| 1.525
| 1.53
| 1.52
| 1.525
|
|
| ###
| ###
| 0.1 |
2024-Jun-03 Mon
| 1.52
| 1.54
| 1.52
| 1.525
| 254,555
| ###
| 72.4
| 72.4
| 0.1 |
2024-May-31 Fri
| ###
| 1.52
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2024-May-30 Thu
| 1.5
| 1.52
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-29 Wed
| 1.52
| 1.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-28 Tue
| 1.52
| ###
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2024-May-27 Mon
| 1.49
| 1.52
| 1.49
| 1.51
| 379,283
| 570,820
| 80.9
| 80.9
| 0.1 |
2024-May-24 Fri
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2024-May-23 Thu
| 1.485
| 1.49
| 1.47
| 1.49
| 222,928
| ###
| ###
| ###
| ### |
2024-May-22 Wed
| 1.485
| 1.49
| 1.475
| 1.485
|
|
| 73.7
| 73.7
| ### |
2024-May-21 Tue
| 1.49
| 1.49
| 1.475
| 1.48
| 39,320
| ###
| ###
| ###
| 0.1 |
2024-May-20 Mon
| 1.47
| 1.49
| 1.47
| 1.49
|
|
| 75.6
| 75.6
| ### |
2024-May-17 Fri
| 1.485
| 1.485
| 1.47
| 1.475
| 91,849
| ###
| 29.7
| 29.7
| 0.1 |
2024-May-16 Thu
| 1.5
| 1.5
| 1.48
| 1.48
| 63,557
| ###
| 22.5
| 22.5
| 0.1 |
2024-May-15 Wed
| ###
| ###
| 1.49
| 1.49
| 59,188
| ###
| 30.3
| 30.3
| ### |
2024-May-14 Tue
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| 27.8
| 27.8
| 0.1 |
2024-May-13 Mon
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2024-May-10 Fri
| 1.53
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2024-May-09 Thu
| 1.53
| 1.545
| 1.53
| 1.53
| 62,654
| ###
| 74.0
| 74.0
| ### |
2024-May-08 Wed
| ###
| 1.53
| ###
| 1.52
| 70,244
| ###
| 70.8
| 70.8
| 0.1 |
2024-May-07 Tue
| ###
| 1.52
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2024-May-06 Mon
| 1.52
| 1.52
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| 1.52
| ###
| ###
| 36,084
| 27,423
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 1.51
| 1.525
| 1.51
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2024-May-01 Wed
| ###
| ###
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2024-Apr-30 Tue
| 1.5
| 1.525
| 1.5
| 1.525
| 58,079
| 87,844
| 80.6
| 80.6
| 0.1 |
2024-Apr-29 Mon
| 1.49
| 1.51
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2024-Apr-26 Fri
| 1.48
| 1.49
| 1.475
| 1.475
|
|
| ###
| ###
| 0.1 |
2024-Apr-24 Wed
| 1.485
| 1.485
| 1.475
| 1.48
| 86,678
| 128,283
| 38.4
| 38.4
| 0.1 |
2024-Apr-23 Tue
| 1.48
| 1.485
| 1.48
| 1.48
| 44,941
| 66,625
| ###
| ###
| 0.1 |
2024-Apr-22 Mon
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| 27.8
| 27.8
| ### |
2024-Apr-19 Fri
| 1.47
| 1.47
| 1.47
| 1.47
| 12,952
| ###
| 74.7
| 74.7
| ### |
2024-Apr-18 Thu
| 1.475
| 1.475
| 1.475
| 1.475
| 350
| ###
| 63.3
| 63.3
| 0.1 |
2024-Apr-17 Wed
| 1.47
| 1.475
| 1.47
| 1.475
| 11,728
| ###
| 69.1
| 69.1
| 0.1 |
2024-Apr-16 Tue
| 1.47
| 1.485
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2024-Apr-15 Mon
| 1.47
| 1.48
| 1.47
| 1.48
| 83,248
| ###
| 78.5
| 78.5
| 0.1 |
2024-Apr-12 Fri
| 1.475
| 1.48
| 1.47
| 1.48
| 150,489
| 221,971
| 66.2
| 66.2
| 0.1 |
2024-Apr-11 Thu
| 1.48
| 1.48
| 1.47
| 1.47
| 150,155
| 221,478
| ###
| ###
| ### |
2024-Apr-10 Wed
| 1.475
| 1.485
| 1.47
| 1.485
|
|
| 71.9
| 71.9
| ### |
2024-Apr-09 Tue
| 1.47
| 1.48
| 1.47
| 1.47
|
|
| 66.4
| 66.4
| ### |
2024-Apr-08 Mon
| 1.475
| 1.48
| 1.47
| 1.47
| 127,658
| ###
| 34.7
| 34.7
| ### |
2024-Apr-05 Fri
| 1.47
| 1.485
| ###
| 1.47
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| ###
| 1.44
| ###
| 1.44
|
|
| 67.1
| 67.1
| 0.1 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 10,870
| 0
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 1.44
| 1.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| 1.445
| 1.43
| 1.445
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2024-Mar-26 Tue
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2024-Mar-25 Mon
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| 68.9
| 68.9
| 0.1 |
2024-Mar-22 Fri
| 1.42
| 1.425
| 1.42
| 1.425
|
|
| 72.6
| 72.6
| ### |
2024-Mar-21 Thu
| ###
| 1.44
| 1.425
| 1.425
| 72,150
| 103,354
| ###
| ###
| ### |
2024-Mar-20 Wed
| 1.42
| 1.425
| 1.42
| 1.42
|
|
| 71.9
| 71.9
| ### |
2024-Mar-19 Tue
| 1.425
| 1.425
| 1.425
| 1.425
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| 1.43
| ###
| 1.43
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2024-Mar-15 Fri
| 1.425
| 1.425
| 1.425
| 1.425
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| 1.425
| 1.425
|
|
| 30.6
| 30.6
| ### |
2024-Mar-13 Wed
| ###
| ###
| 1.42
| 1.42
| 81,524
| 57,882
| ###
| ###
| ### |
2024-Mar-12 Tue
| 1.425
| ###
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| 73.0
| 73.0
| 0.1 |
2024-Mar-08 Fri
| 1.425
| 1.43
| 1.425
| 1.43
| 47,383
| ###
| 68.6
| 68.6
| 0.1 |
2024-Mar-07 Thu
| ###
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 1.4125
| 1.425
| 1.4125
| 1.42
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| 1.44
| 1.44
| ###
| ###
| 28,384
| ###
| 24.3
| 24.3
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| 1.425
| 1.45
| 1.425
| ###
| 22,655
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 1.43
| 1.43
| 1.43
| 1.43
| 10,071
| ###
| 61.6
| 61.6
| 0.1 |
2024-Feb-28 Wed
| 1.42
| 1.43
| ###
| ###
| 85,446
| ###
| 31.9
| 31.9
| 0.0 |
2024-Feb-27 Tue
| 1.42
| 1.42
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 1.42
| ###
| ###
| 84,346
| 59,885
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 1.41
| ###
| 39,449
| ###
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 31,857
| 0
| 75.0
| 75.0
| 0.0 |
2024-Feb-19 Mon
| 1.41
| 1.41
| ###
| ###
| 34,986
| ###
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 1.42
| 1.42
| ###
| 1.42
|
|
| 65.4
| 65.4
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| 64.9
| 64.9
| ### |
2024-Feb-13 Tue
| ###
| ###
| ###
| 1.41
| 59,828
| 0
| 72.2
| 72.2
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 31,328
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 1.42
| 1.42
| ###
| ###
| 95,949
| 68,123
| 16.7
| 16.7
| 0.0 |
2024-Feb-07 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-06 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 67.5
| 67.5
| ### |
2024-Feb-05 Mon
| 1.4
| ###
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 1.4
| 1.42
| 1.4
| 1.42
| 67,953
| ###
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 1.4
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 1.4
| 1.4
| 69,081
| 48,356
| 32.0
| 32.0
| ### |
2024-Jan-29 Mon
| ###
| 1.41
| ###
| 1.41
| 50,671
| 35,723
| ###
| ###
| ### |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 58,380
| 0
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 10,120
| 0
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| 1.385
| 1.385
| 1.385
| 1.385
| 4,748
| 6,575
| 71.2
| 71.2
| 0.1 |
2024-Jan-17 Wed
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| 1.4
| ###
| ###
| ###
| 16,285
| 0
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 31,129
| 43,580
| 70.3
| 70.3
| ### |
2024-Jan-10 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| ###
| ###
| 1.385
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-04 Thu
| 1.4
| 1.4
| ###
| ###
| 101,221
| 70,854
| 20.0
| 20.0
| 0.0 |
2024-Jan-03 Wed
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2023-Dec-29 Fri
| 1.44
| 1.44
| ###
| 1.4
|
|
| 9.6
| 9.6
| ### |
2023-Dec-28 Thu
| ###
| 1.45
| 1.4
| 1.4
|
|
| 12.2
| 12.2
| ### |
2023-Dec-27 Wed
| ###
| ###
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| 1.455
| ###
| 1.455
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Dec-20 Wed
| 1.345
| 1.355
| 1.345
| 1.355
| 32,926
| 44,450
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| 1.325
| ###
| 143,852
| ###
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2023-Dec-15 Fri
| 1.345
| 1.345
| ###
| ###
| 69,226
| 46,554
| 25.3
| 25.3
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 234,623
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 73,980
| 0
| 73.2
| 73.2
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 93,629
| 0
| 25.8
| 25.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,428
| 0
| 63.1
| 63.1
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 103,541
| 0
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 76,779
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 1.29
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2023-Nov-30 Thu
| 1.28
| 1.285
| 1.28
| 1.285
| 11,750
| ###
| 68.1
| 68.1
| ### |
2023-Nov-29 Wed
| 1.29
| 1.29
| 1.275
| 1.275
| 44,327
| 56,849
| 27.6
| 27.6
| ### |
2023-Nov-28 Tue
| 1.275
| ###
| 1.275
| 1.285
|
|
| 72.3
| 72.3
| ### |
2023-Nov-27 Mon
| 1.28
| 1.28
| 1.27
| 1.27
| 59,928
| ###
| 38.5
| 38.5
| ### |
2023-Nov-24 Fri
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2023-Nov-23 Thu
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2023-Nov-22 Wed
| ###
| ###
| 1.285
| 1.285
|
|
| 35.2
| 35.2
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 121,850
| 0
| 41.0
| 41.0
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 103,773
| 0
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 1.325
| 1.325
| ###
| ###
| 24,878
| 16,481
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 1.325
| 1.325
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| 36.9
| 36.9
| 0.1 |
2023-Nov-08 Wed
| ###
| ###
| 1.29
| 1.29
| 252,984
| 163,174
| ###
| ###
| 0.1 |
|