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 Fri 25-Aug-01 12:43:46 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(FOR) FORAGER AUSTRALIAN SHARES FUND Daily Prices...

     Prev Section TOC    Company Info for FOR    Limits Next Section


Company Details for (FOR) FORAGER AUSTRALIAN SHARES FUND

Listing Code FOR
Listing Name FORAGER AUSTRALIAN SHARES FUND
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 31st July 2025
Latest price with VOLUME for FOR .. Tuesday 11th June 2024

FOR 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 ### ### ###


Font Format Legend

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



End of day Prices (full format),

150 Days for (FOR) FORAGER AUSTRALIAN SHARES FUND
DateOpenHighLowCloseVolumeVolume $
(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


     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 2025-08-01 00:43:46 thru 2025-08-01 00:43:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000