Stock Trading: www.OzSuper.com LogoNew 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 2018-07-17 06:04:25 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(FRS) FERRAUS LIMITED Daily Prices...

     Prev Section TOC    Company Info for FRS    Basic Next Section


Company Details for (FRS) FERRAUS LIMITED

Listing CodeFRS
Listing NameFERRAUS LIMITED
GICS SectorMaterials
ISIN NameFERRAUS LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000FRS8


Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for FRS .. Thursday 13th October 2011

FRS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for FRS    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (FRS) FERRAUS LIMITED
DateOpenHighLowCloseVolume
2011-10-260.820.820.820.820
2011-10-250.820.820.820.820
2011-10-240.820.820.820.820
2011-10-210.820.820.820.820
2011-10-200.820.820.820.820
2011-10-190.820.820.820.820
2011-10-180.820.820.820.820
2011-10-170.820.820.820.820
2011-10-140.820.820.820.820
2011-10-130.80.820.80.8215071
2011-10-12######0.7850.7856059
2011-10-110.810.810.810.81###
2011-10-10###0.8###0.8###
2011-10-070.750.7750.750.775104046
2011-10-06###0.755###0.75514650
2011-10-05###############
2011-10-04############0
2011-10-03######0.685###34348
2011-09-300.70.720.70.721272
2011-09-290.7250.7250.7######
2011-09-280.7250.770.70.7560186
2011-09-27###############
2011-09-260.730.730.70.7###
2011-09-230.810.81###0.7856724
2011-09-22######0.80.82###
2011-09-210.890.89###0.88###
2011-09-20######0.89###82022
2011-09-19###############
2011-09-16###############
2011-09-150.85###0.85######
2011-09-140.850.850.850.85###
2011-09-130.890.890.850.86###
2011-09-120.850.850.850.854740
2011-09-09###############
2011-09-08###############
2011-09-070.89###0.89######
2011-09-06######0.8850.89###
2011-09-05###############
2011-09-02###0.9750.945######
2011-09-01###1#########
2011-08-310.955#########730873
2011-08-300.955######0.955590554
2011-08-290.925###0.925###503351
2011-08-26############122888
2011-08-25###############
2011-08-24######0.890.8951082
2011-08-230.88###0.88######
2011-08-220.885######0.87###
2011-08-19######0.870.885###
2011-08-18############990274
2011-08-17###0.955#########
2011-08-16######0.925######
2011-08-150.9250.9450.9250.945272658
2011-08-12###0.925######221182
2011-08-110.85###0.85######
2011-08-10############179553
2011-08-090.82###0.785######
2011-08-080.83###0.820.88###
2011-08-05###0.925######262625
2011-08-04#########12204774
2011-08-030.955###0.955######
2011-08-02###############
2011-08-01###1.045#########
2011-07-29######0.9751###
2011-07-28############576051
2011-07-27###############
2011-07-26############2433056
2011-07-25######1.025######
2011-07-22###############
2011-07-210.98510.9850.9853606444
2011-07-20############787278
2011-07-19#########0.955###
2011-07-18######0.9450.9551071470
2011-07-15#########0.955###
2011-07-14###############
2011-07-13###############
2011-07-12###############
2011-07-11############306042
2011-07-080.945###0.945######
2011-07-07#########0.9251606187
2011-07-06#########0.9252536372
2011-07-05###############
2011-07-040.925###0.925###2689482
2011-07-01############1740140
2011-06-300.885###0.88######
2011-06-290.825###0.8250.8611767024
2011-06-280.80.8250.80.823544471
2011-06-270.760.810.7550.796688742
2011-06-24###############
2011-06-230.645############
2011-06-22###############
2011-06-21######0.6250.625249479
2011-06-20############738849
2011-06-17############237847
2011-06-16############61528
2011-06-15############1326585
2011-06-14############3904088
2011-06-10#########0.655###
2011-06-09###############
2011-06-08#########0.685###
2011-06-07###0.720.710.7272081
2011-06-060.730.730.710.7186087
2011-06-030.7250.7250.710.725127778
2011-06-020.7450.7550.720.72569528
2011-06-010.7750.785######209384
2011-05-310.770.790.760.78###
2011-05-300.7850.7850.780.785###
2011-05-270.780.810.780.81343421
2011-05-260.7250.780.7250.78918183
2011-05-250.720.7450.720.74761775
2011-05-240.7450.76######950074
2011-05-230.7750.780.760.76###
2011-05-20###0.785###0.78770278
2011-05-190.8###0.775###904257
2011-05-180.7550.80.75######
2011-05-170.74###0.740.76953620
2011-05-160.770.780.740.771118059
2011-05-130.7450.760.730.751111221
2011-05-12###0.7750.72######
2011-05-11######0.770.775###
2011-05-100.8###0.80.8###
2011-05-090.820.8550.820.821837640
2011-05-060.81###0.78###1771549
2011-05-050.780.820.78###1718327
2011-05-040.740.770.740.77626173
2011-05-030.710.730.710.73316427
2011-05-020.720.7450.720.73###
2011-04-29#########0.73###
2011-04-280.740.7450.72###1407321
2011-04-270.7250.7450.720.741288825
2011-04-21###0.725###0.725###
2011-04-20###############
2011-04-190.70.7#########
2011-04-180.720.72###0.71###
2011-04-15###0.73#########
2011-04-140.740.74###0.72503023
2011-04-130.760.770.740.75167850
2011-04-120.760.770.740.77490458
2011-04-110.780.780.770.77###
2011-04-080.770.7850.770.785125329
2011-04-070.770.7850.750.7889359
2011-04-060.780.7850.770.78579070
2011-04-050.7750.7850.750.785###
2011-04-040.78###0.770.77153976
2011-04-010.780.80.770.77###
2011-03-310.820.820.78######
2011-03-300.790.810.790.8255957
2011-03-29###0.80.750.78303148
2011-03-280.820.820.790.8###
2011-03-250.8250.8250.79######
2011-03-240.8450.870.820.82###
2011-03-230.80.840.80.84###
2011-03-220.780.810.780.81404846
2011-03-210.790.790.770.78###
2011-03-18######0.79###120021
2011-03-170.78############
2011-03-160.750.820.750.82###
2011-03-15######0.7250.75132789
2011-03-140.845###0.825######
2011-03-110.850.850.840.85###
2011-03-100.860.870.840.84###
2011-03-090.860.880.860.8799723
2011-03-080.870.8750.860.86215725
2011-03-07######0.870.87276226
2011-03-040.89###0.870.87253029
2011-03-030.880.890.880.89148844
2011-03-02######0.8850.8960845
2011-03-01############235182
2011-02-280.88###0.88######
2011-02-250.880.880.870.88100356
2011-02-240.860.890.850.88###
2011-02-230.86###0.855###151341
2011-02-220.875###0.860.86###
2011-02-21######0.880.88###
2011-02-180.89###0.89######
2011-02-17###############
2011-02-16###############
2011-02-15############0
2011-02-14############0
2011-02-110.975#########83141
2011-02-10###1###0.975###
2011-02-090.975############
2011-02-08###1######273850
2011-02-07######0.955###393752
2011-02-040.875###0.8751###
2011-02-030.8850.890.870.88389783
2011-02-020.875###0.870.88###
2011-02-010.8850.890.870.875###
2011-01-31######0.870.875###
2011-01-28############0
2011-01-27############0
2011-01-25###0.955#########
2011-01-240.955#########233178
2011-01-21######0.955###248180
2011-01-20###1######330185
2011-01-19#########1116382
2011-01-18###############
2011-01-17#########1.025233058
2011-01-14#########1.045###
2011-01-13############148025
2011-01-12############189072
2011-01-11############31070
2011-01-10###############
2011-01-07############0
2011-01-06###############
2011-01-05############106779
2011-01-04###############
2010-12-31######0.89###110476
2010-12-300.9450.945#########
2010-12-29############141285
2010-12-24###############
2010-12-230.945###0.945###146950
2010-12-22###############
2010-12-21############252251
2010-12-20###0.975#########
2010-12-17###0.975#########
2010-12-16######0.955######
2010-12-15###1#########
2010-12-14###############
2010-12-131###1###38956
2010-12-10############77542
2010-12-09############95844
2010-12-08###############
2010-12-07############39650
2010-12-06###############
2010-12-031.0451.055######353650
2010-12-02###1.055###1.045###
2010-12-01###1###1###
2010-11-30######0.975###768442
2010-11-29###############
2010-11-26######1.055###1112845
2010-11-25############136544
2010-11-24###############
2010-11-231.125############
2010-11-22###############
2010-11-19###############
2010-11-18###1.185#########
2010-11-17###1.185#########
2010-11-16#########1.185###
2010-11-15###############
2010-11-121.055###1.045######
2010-11-11###############
2010-11-100.850.860.840.86242726
2010-11-090.860.870.850.85###
2010-11-080.870.870.8250.825900427
2010-11-050.80.830.780.83###
2010-11-040.770.810.770.8###
2010-11-030.74###0.740.812232070
2010-11-020.740.79###0.74###
2010-11-010.740.74#########
2010-10-290.7550.76###0.74207281
2010-10-280.760.760.740.755###
2010-10-270.790.80.760.76###
2010-10-26######0.790.79147976
2010-10-250.780.790.780.79###
2010-10-220.780.790.7750.78130128
2010-10-210.780.78###0.775###
2010-10-200.760.760.740.76###
2010-10-190.770.770.750.75###
2010-10-180.760.780.760.7740226
2010-10-150.750.790.750.75###
2010-10-140.760.780.740.74###
2010-10-130.760.780.760.76###
2010-10-120.755############
2010-10-110.75###0.750.76###
2010-10-080.7850.785#########
2010-10-07######0.7850.79302082
2010-10-060.790.810.7750.79265645
2010-10-050.80.80.770.7848388
2010-10-040.80.8###0.844427
2010-10-010.790.80.790.82527
2010-09-30###0.810.79###207987
2010-09-290.820.82#########
2010-09-280.820.8250.80.8260358
2010-09-270.80.830.80.82###
2010-09-240.81###0.810.82524829
2010-09-230.850.850.820.85###
2010-09-220.840.860.830.86###
2010-09-210.850.85######50859
2010-09-200.8450.8550.830.85###
2010-09-170.80.850.80.845###
2010-09-160.80.860.80.85###
2010-09-150.790.80.780.8867259
2010-09-14###0.810.780.81053955
2010-09-130.775###0.7750.81###
2010-09-100.790.80.7850.785###
2010-09-090.780.790.780.79###
2010-09-08###0.78###0.78###
2010-09-070.770.780.770.775###
2010-09-060.830.840.770.78149247
2010-09-030.7750.80.77######
2010-09-020.775###0.7750.7922543
2010-09-010.790.810.790.81###
2010-08-310.760.80.760.8###
2010-08-300.750.760.710.76###
2010-08-270.7450.7450.7450.7450
2010-08-260.740.75###0.745###
2010-08-250.740.7550.740.755171783
2010-08-240.760.770.760.76###
2010-08-230.750.760.7450.76###
2010-08-200.7550.770.740.77###
2010-08-19###0.7850.750.75580478
2010-08-180.780.80.770.78583259
2010-08-170.7850.790.7850.785###
2010-08-160.79###0.7850.785###
2010-08-130.8###0.785######
2010-08-12######0.770.8###
2010-08-11######0.820.82###
2010-08-100.840.8450.8250.845960724
2010-08-090.840.860.840.855###
2010-08-06###0.840.830.84###
2010-08-050.820.840.82###64155
2010-08-040.820.8450.820.82102750
2010-08-030.8250.850.8250.85###
2010-08-020.820.830.820.825###
2010-07-300.840.84###0.82###
2010-07-290.850.86###0.83324978
2010-07-280.830.850.830.85148828
2010-07-270.830.880.830.855###
2010-07-260.850.8850.850.885###
2010-07-230.880.885###0.855###
2010-07-220.860.880.860.88###
2010-07-210.860.8850.860.885###
2010-07-200.860.880.850.86153548
2010-07-190.810.860.810.86###
2010-07-16###0.825###0.825197750
2010-07-150.8############
2010-07-140.810.85#########
2010-07-130.820.82######49720
2010-07-120.830.86#########
2010-07-090.830.830.8250.825###
2010-07-080.8250.83###0.825203980
2010-07-070.80.810.790.8171847
2010-07-06###0.8250.780.8###
2010-07-05###0.820.79######
2010-07-020.790.820.78###435078
2010-07-010.790.80.760.78530350
2010-06-300.790.820.770.78296442
2010-06-290.8250.8250.790.8###
2010-06-280.820.82###0.81###
2010-06-250.830.830.820.83###
2010-06-240.840.850.830.84###
2010-06-230.8250.890.8250.825587982
2010-06-22###0.8550.80.8877344
2010-06-210.80.860.790.86482783
2010-06-180.780.790.780.78230280
2010-06-170.770.775###0.775###
2010-06-160.8###0.750.75537677
2010-06-150.780.790.7450.745###
2010-06-110.80.80.770.77126571
2010-06-100.8250.8250.760.79###
2010-06-090.820.820.80.82###
2010-06-080.820.83#########
2010-06-070.820.82###0.8134979
2010-06-04###0.84###0.84###
2010-06-03######0.790.8119054
2010-06-020.80.80.790.79###
2010-06-010.8###0.780.785226443
2010-05-310.820.83###0.81###
2010-05-280.790.830.7850.83357187
2010-05-270.770.780.740.7868559
2010-05-260.760.7750.740.75100028
2010-05-250.7450.7550.730.75263772
2010-05-240.780.780.730.745###
2010-05-210.720.755###0.755###
2010-05-200.750.7550.730.745###
2010-05-190.780.780.750.755###
2010-05-180.80.80.79######
2010-05-170.82###0.80.8###
2010-05-140.8450.8450.830.84###
2010-05-130.8450.8550.830.84270171
2010-05-12######0.8250.825387950
2010-05-11######0.870.881481325
2010-05-100.740.86###0.86830378
2010-05-070.7450.7750.720.76###
2010-05-060.770.8###0.775537787
2010-05-050.755###0.710.79###
2010-05-04######0.77###666682
2010-05-03############621484
2010-04-30###############
2010-04-29###0.945#########
2010-04-28###0.955#########
2010-04-271###0.9550.975###
2010-04-23######1###314123
2010-04-22############263887
2010-04-21############304985
2010-04-20###1.085###1.085###
2010-04-191.055#########303258
2010-04-16#########1.055###
2010-04-15######1.0851.085189389
2010-04-14###############
2010-04-131.125############
2010-04-12#########1.125248427
2010-04-09###############
2010-04-08###############
2010-04-07#########1.125###
2010-04-06###############
2010-04-01############672753
2010-03-31###1.055######323688
2010-03-30###1.055######169282
2010-03-29############703757
2010-03-26###1###1###
2010-03-25###0.975######923778
2010-03-24#########0.975661578
2010-03-23###1.055#########
2010-03-22######1.025######
2010-03-19#########1.055###
2010-03-181.055#########517848
2010-03-17###############
2010-03-161.0751.075######344326
2010-03-15#########1.075###
2010-03-12############497259
2010-03-11############769089
2010-03-10############1179729
2010-03-09###############
2010-03-08######0.975######
2010-03-05###1######3037141
2010-03-040.9550.955###0.925###
2010-03-03###0.955######3394889
2010-03-020.81###0.810.925###
2010-03-010.80.840.8######
2010-02-260.760.80.750.775###
2010-02-250.740.780.740.78###
2010-02-240.750.770.7250.76###
2010-02-23###0.7450.720.745###
2010-02-220.7250.74#########
2010-02-19###0.74###0.73###
2010-02-180.750.750.730.73192880
2010-02-170.770.7750.74######
2010-02-160.770.780.740.74137152
2010-02-150.7550.760.750.76###
2010-02-120.760.7850.750.775548274
2010-02-110.740.760.740.74###
2010-02-100.770.78###0.74361221
2010-02-090.740.740.7250.74###
2010-02-080.7250.750.710.73###
2010-02-050.750.760.720.76###
2010-02-040.7850.790.780.79282424
2010-02-030.770.810.77###543129
2010-02-02###0.745######520379
2010-02-01###0.70.6550.6551498980
2010-01-290.760.76###0.725478652
2010-01-280.830.83#########
2010-01-270.830.850.810.81###
2010-01-25###0.83###0.82621271
2010-01-220.830.850.820.845558154
2010-01-210.85###0.85######
2010-01-20######0.8550.855###
2010-01-19############494054
2010-01-18###0.955###0.945###
2010-01-150.945###0.89######
2010-01-14######0.81###1471620
2010-01-130.820.830.80.81662542
2010-01-12###0.89###0.84###
2010-01-110.76###0.760.79###
2010-01-080.720.750.720.75300083
2010-01-07###0.750.720.72392826
2010-01-060.730.76###0.74532581
2010-01-05######0.720.73304875
2010-01-04###0.73######314251
2009-12-310.6850.685######124585
2009-12-300.655###0.6550.68588476
2009-12-290.6750.675###0.655###
2009-12-24###0.675#########
2009-12-23#########0.65558922
2009-12-22############308650
2009-12-210.6450.6450.625###90950
2009-12-18###############
2009-12-17######0.6550.655###
2009-12-16###############
2009-12-15###############
2009-12-14############217685
2009-12-11###0.645######208122
2009-12-10############532443
2009-12-090.685#########644022
2009-12-08###0.70.685###335650
2009-12-070.710.710.6850.7###
2009-12-040.720.73###0.71###
2009-12-030.7250.725###0.72###
2009-12-020.740.740.7250.73###
2009-12-010.730.730.710.73###
2009-11-30###0.7450.7250.73###
2009-11-270.725######0.725376849
2009-11-260.7450.7450.73###574141
2009-11-250.72###0.720.73238344
2009-11-24###0.7250.710.725522557
2009-11-230.720.720.710.71###
2009-11-200.730.74###0.72160054
2009-11-190.740.7450.720.745517926
2009-11-18###0.740.7250.73###
2009-11-170.750.750.7250.725###
2009-11-16###0.76###0.75347540
2009-11-130.7550.755###0.73416244
2009-11-120.75###0.740.755###
2009-11-11######0.745######
2009-11-100.7750.790.7550.76###
2009-11-090.760.7750.7450.77208548
2009-11-060.7550.770.740.76###
2009-11-050.770.790.740.74###
2009-11-04###0.775###0.77371355
2009-11-030.720.72###0.765622
2009-11-020.750.750.70.72621571
2009-10-300.73###0.720.755###
2009-10-290.685#########672687
2009-10-280.770.790.730.73575653
2009-10-27############305957
2009-10-260.810.840.81###676376
2009-10-230.760.80.7550.8453772
2009-10-220.760.760.740.745###
2009-10-210.770.780.760.76282621
2009-10-20###0.8250.760.785853625
2009-10-190.790.820.79###765242
2009-10-160.760.830.760.775###
2009-10-150.760.760.750.76799383
2009-10-140.750.7550.740.75###
2009-10-130.730.7750.730.751251520
2009-10-120.7450.7450.710.725###
2009-10-09###0.75###0.75###
2009-10-08#########0.655###
2009-10-07###0.6850.6250.685###
2009-10-06######0.585###325681
2009-10-05###############
2009-10-020.6250.625######769946
2009-10-01###############
2009-09-30############119370
2009-09-290.70.7#########
2009-09-28############649378
2009-09-250.70.72######457828
2009-09-240.730.730.70.7###
2009-09-23###0.750.720.73302645
2009-09-220.740.7450.72######
2009-09-210.73###0.720.72###
2009-09-180.7450.750.70.72###
2009-09-170.730.780.72######
2009-09-16############848585
2009-09-15############611228
2009-09-14############2202074
2009-09-11######0.575######
2009-09-10############419245
2009-09-09############1355754
2009-09-08############2987876
2009-09-0700000
2009-09-040.510.550.51######
2009-09-030.520.520.4550.5509555
2009-09-02###0.545###0.53###
2009-09-010.560.570.550.55205974
2009-08-310.570.5750.570.57###
2009-08-280.5450.5750.540.575###
2009-08-270.58###0.5450.55467720
2009-08-260.5550.560.5450.56###
2009-08-250.590.590.560.56449175
2009-08-240.570.59######223870
2009-08-210.5450.550.530.55###
2009-08-200.5550.5550.540.545157150
2009-08-190.590.590.5450.56###
2009-08-180.5850.590.520.59###
2009-08-17############261229
2009-08-14############179640
2009-08-13######0.575######
2009-08-12###0.6250.57###558875
2009-08-11######0.590.59###
2009-08-10######0.59###441985
2009-08-070.655###0.625######
2009-08-060.57###0.57######
2009-08-050.520.570.520.56898855
2009-08-04###0.57###0.531952985
2009-08-030.480.490.4750.49268652
2009-07-310.470.4750.470.475210879
2009-07-300.480.480.470.4779581
2009-07-290.4850.490.4750.48###
2009-07-280.50.50.485###326881
2009-07-270.510.51###0.5283655
2009-07-240.520.52###0.51336284
2009-07-230.5250.525######280478
2009-07-22######0.50.525166172
2009-07-210.48###0.48######
2009-07-20###0.480.430.48536277
2009-07-170.470.470.45######
2009-07-16#########0.475274785
2009-07-150.490.49###0.49210640
2009-07-140.480.490.480.48###
2009-07-13###0.50.480.48###
2009-07-100.520.520.50.5###
2009-07-090.5250.5250.510.51###
2009-07-080.480.50.4750.5###
2009-07-070.525###0.490.49###
2009-07-060.540.5450.480.5402285
2009-07-030.510.540.490.54682275
2009-07-020.490.510.49######
2009-07-01######0.470.48###
2009-06-30###0.52###0.52733672
2009-06-290.5###0.480.49210544
2009-06-26###0.51###0.5###
2009-06-250.470.48###0.48###
2009-06-240.460.490.450.47###
2009-06-230.4750.4750.4450.45871571
2009-06-220.50.520.480.485###
2009-06-190.540.5550.480.485###
2009-06-180.4550.5250.4550.525###
2009-06-170.440.440.42######


     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 2018-07-17 06:04:25 thru 2018-07-17 06:04:25 GMT for 0 secs.
Page length category 2 - Current - 0, 00000