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

Currently Wed 25-May-07 10:23:55 PM 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

(FSF) FONTERRA SHAREHOLDERS^ FUND Daily Prices Page 15...

     Prev Section TOC    Company Info for FSF    Limits Next Section


Company Details for (FSF) FONTERRA SHAREHOLDERS^ FUND

Listing Code FSF
Listing Name FONTERRA SHAREHOLDERS^ FUND
GICS Sector Food
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for FSF .. Tuesday 25th February 2025

FSF 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 2.46 1 0.0
MAX 6.75 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

150 Days for (FSF) FONTERRA SHAREHOLDERS^ FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Sep-08 Thu ### ### ### ### 200,526 0 ### ### 0.0
2016-Sep-07 Wed ### 5.7 ### ### 86,748 ### 66.5 66.5 0.0
2016-Sep-06 Tue 5.58 5.71 5.56 ### ### ### 0.0
2016-Sep-05 Mon 5.56 ### ### 5.57 ### ### 0.4
2016-Sep-02 Fri 5.59 ### 5.53 ### ### ### 0.0
2016-Sep-01 Thu ### ### 5.54 ### 27.3 27.3 0.0
2016-Aug-31 Wed 5.55 ### 5.51 ### 87.2 87.2 0.0
2016-Aug-30 Tue 5.7 5.7 ### ### 3,186 9,080 27.9 27.9 0.0
2016-Aug-29 Mon ### 5.72 ### 5.72 3,841 10,985 86.2 86.2 0.4
2016-Aug-26 Fri ### 5.7 ### ### ### ### 0.0
2016-Aug-25 Thu 5.7 5.71 ### ### 18,225 ### 36.0 36.0 0.0
2016-Aug-24 Wed ### 5.7 ### ### 20,274 57,780 81.0 81.0 0.0
2016-Aug-23 Tue ### 5.72 5.53 ### ### ### 0.0
2016-Aug-22 Mon ### 5.78 5.54 ### 165,648 ### 35.0 35.0 0.0
2016-Aug-19 Fri 5.59 ### 5.5 ### ### ### 0.0
2016-Aug-18 Thu 5.52 ### 5.52 ### 80.5 80.5 0.0
2016-Aug-17 Wed 5.5 5.55 5.5 5.52 ### ### 0.4
2016-Aug-16 Tue 5.48 5.53 5.47 5.48 9,683 53,256 73.8 73.8 ###
2016-Aug-15 Mon 5.48 5.48 5.42 5.48 203,459 1,108,851 68.5 68.5 ###
2016-Aug-12 Fri 5.44 5.5 ### 5.42 353,574 972,328 27.6 27.6 0.4
2016-Aug-11 Thu 5.5 5.5 5.41 5.44 ### ### 0.4
2016-Aug-10 Wed 5.48 5.48 5.4 5.4 155,921 ### 19.8 19.8 0.4
2016-Aug-09 Tue 5.56 5.56 5.44 5.5 5,288 29,084 ### ### 0.4
2016-Aug-08 Mon 5.59 5.59 5.49 5.56 ### ### 0.4
2016-Aug-05 Fri 5.5 ### 5.5 5.56 74.2 74.2 0.4
2016-Aug-04 Thu ### ### 5.58 ### 22,923 63,955 30.8 30.8 0.0
2016-Aug-03 Wed ### ### ### ### 63,575 0 40.0 40.0 0.0
2016-Aug-02 Tue ### 5.75 ### 5.7 25,020 ### ### ### 0.4
2016-Aug-01 Mon 5.4 5.54 5.4 5.5 83.5 83.5 0.4
2016-Jul-29 Fri 5.4 5.4 ### ### 18,149 ### ### ### 0.0
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed 5.29 ### ### ### ### ### 0.0
2016-Jul-26 Tue 5.25 ### 5.25 5.28 76.1 76.1 0.4
2016-Jul-25 Mon 5.21 5.29 ### 5.22 ### ### 0.4
2016-Jul-22 Fri 5.22 5.23 ### ### 26,344 68,889 ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 26,973 0 ### ### 0.0
2016-Jul-20 Wed 5.2 5.23 ### ### ### ### 0.0
2016-Jul-19 Tue 5.2 5.2 ### ### 33,540 ### ### ### 0.0
2016-Jul-18 Mon ### 5.2 ### ### 31.1 31.1 0.0
2016-Jul-15 Fri 5.25 5.25 ### 5.22 14,883 ### 28.7 28.7 0.4
2016-Jul-14 Thu 5.21 5.25 ### ### ### ### 0.0
2016-Jul-13 Wed 5.29 5.29 5.2 5.2 17.9 17.9 ###
2016-Jul-12 Tue 5.29 5.29 5.2 5.23 24,584 128,943 ### ### ###
2016-Jul-11 Mon 5.2 5.29 ### 5.29 204,254 540,251 81.5 81.5 0.4
2016-Jul-08 Fri 5.21 ### ### 5.2 22,645 0 ### ### ###
2016-Jul-07 Thu ### ### ### ### 0 0.0
2016-Jul-06 Wed 5.25 5.26 ### ### 1,970 5,181 24.1 24.1 0.0
2016-Jul-05 Tue 5.26 ### 5.22 ### ### ### 0.0
2016-Jul-04 Mon 5.26 5.27 5.21 5.26 34,078 ### 61.5 61.5 0.4
2016-Jul-01 Fri 5.24 ### ### 5.2 77,778 0 ### ### ###
2016-Jun-30 Thu 5.22 5.23 ### ### 8,447 22,088 26.1 26.1 0.0
2016-Jun-29 Wed ### 5.23 ### ### 80.5 80.5 0.0
2016-Jun-28 Tue ### ### ### ### ### ### 0.0
2016-Jun-27 Mon ### ### ### ### 93,648 0 63.5 63.5 0.0
2016-May-27 Fri 5.25 ### 5.2 ### 78.1 78.1 0.0
2016-May-26 Thu ### ### ### ### ### ### 0.0
2016-May-25 Wed ### 5.4 5.23 5.28 ### ### 0.4
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon ### 5.43 ### ### 38,446 104,380 ### ### 0.0
2016-May-20 Fri 5.42 5.43 5.4 5.43 22,671 ### 64.2 64.2 0.4
2016-May-19 Thu ### 5.48 ### 5.42 13,748 ### ### ### 0.4
2016-May-18 Wed ### 5.47 ### ### 74.9 74.9 0.0
2016-May-17 Tue 5.4 5.45 ### ### 18,822 51,289 29.2 29.2 0.0
2016-May-16 Mon ### ### ### ### 81.0 81.0 0.0
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### 5.4 5.2 ### 70.3 70.3 0.0
2016-May-11 Wed ### 5.4 ### ### ### ### 0.0
2016-May-10 Tue ### 5.4 ### ### 127,183 ### ### ### 0.0
2016-May-09 Mon ### 5.4 ### ### 68.0 68.0 0.0
2016-May-06 Fri ### 5.45 5.27 5.45 10,882 58,327 ### ### ###
2016-May-05 Thu 5.45 5.45 ### ### 7,251 19,758 17.0 17.0 0.0
2016-May-04 Wed 5.42 5.42 ### ### ### ### 0.0
2016-May-03 Tue ### ### ### ### 22,359 0 ### ### 0.0
2016-May-02 Mon ### ### 5.25 ### 6,422 16,857 ### ### 0.0
2016-Apr-29 Fri ### ### ### 5.26 ### ### 0.4
2016-Apr-28 Thu ### ### 5.25 ### 23,345 61,280 ### ### 0.0
2016-Apr-27 Wed ### ### ### 5.25 67,572 0 92.7 92.7 0.4
2016-Apr-26 Tue ### ### ### ### ### ### 0.0
2016-Apr-22 Fri 5.23 5.28 5.22 5.27 17,522 ### ### ### ###
2016-Apr-21 Thu ### 5.2 ### 5.2 20,686 53,783 ### ### ###
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue ### ### ### ### 29.6 29.6 0.0
2016-Apr-18 Mon ### ### ### ### 11,159 0 30.5 30.5 0.0
2016-Apr-15 Fri ### ### ### ### 20.1 20.1 0.0
2016-Apr-14 Thu 5.23 5.23 ### ### 13,457 ### 15.1 15.1 0.0
2016-Apr-13 Wed ### 5.22 ### ### 27,453 71,652 79.7 79.7 0.0
2016-Apr-12 Tue ### ### ### ### 62,242 0 82.3 82.3 0.0
2016-Apr-11 Mon 5 ### 5 ### 74.5 74.5 0.0
2016-Apr-08 Fri ### ### ### ### ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 25.1 25.1 0.0
2016-Apr-06 Wed ### ### 5.25 5.25 ### ### 0.4
2016-Apr-05 Tue 5.42 5.42 5.25 5.25 4,924 ### ### ### 0.4
2016-Apr-04 Mon ### ### 5.25 ### ### ### 0.0
2016-Apr-01 Fri 5.4 5.41 5.25 ### 25,455 135,675 ### ### 0.0
2016-Mar-31 Thu 5.22 5.4 5.22 ### ### ### 0.0
2016-Mar-30 Wed 5.2 ### 5.2 ### 90.0 90.0 0.0
2016-Mar-29 Tue 5.27 5.4 ### 5.4 31,589 ### ### ### 0.4
2016-Mar-24 Thu 5.28 ### 5.21 5.29 ### ### 0.4
2016-Mar-23 Wed 5.27 ### 5.2 5.24 21,083 ### 31.6 31.6 0.4
2016-Mar-22 Tue 5.22 5.28 5.22 5.24 26,829 140,852 ### ### 0.4
2016-Mar-21 Mon 5.22 5.28 ### 5.25 78.2 78.2 0.4
2016-Mar-18 Fri ### ### ### ### ### ### 0.0
2016-Mar-17 Thu 5.26 5.26 ### ### 19.6 19.6 0.0
2016-Mar-16 Wed 5.2 5.26 ### 5.25 77.5 77.5 0.4
2016-Mar-15 Tue ### 5.24 ### 5.22 86.1 86.1 0.4
2016-Mar-14 Mon ### ### ### ### 14,242 0 ### ### 0.0
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### ### 5 ### 7.2 7.2 0.0
2016-Mar-09 Wed ### ### ### ### ### ### 0.0
2016-Mar-08 Tue 5.4 5.41 ### ### 26,541 ### ### ### 0.0
2016-Mar-07 Mon 5.4 5.41 ### ### 34.1 34.1 0.0
2016-Mar-04 Fri ### 5.46 5.24 ### 27,856 149,029 74.7 74.7 0.0
2016-Mar-03 Thu 5.47 5.5 5.2 5.42 23,989 128,341 21.6 21.6 0.4
2016-Mar-02 Wed 5.51 5.54 ### 5.47 35,870 99,359 ### ### ###
2016-Mar-01 Tue 5.48 5.55 5.48 5.5 ### ### 0.4
2016-Feb-29 Mon 5.45 5.53 5.43 5.47 57,422 314,672 71.9 71.9 ###
2016-Feb-26 Fri ### 5.45 ### 5.45 ### ### ###
2016-Feb-25 Thu 5.26 5.41 5.26 ### 58,252 310,774 ### ### 0.0
2016-Feb-24 Wed 5.25 ### 5.22 5.25 139,422 ### 76.2 76.2 0.4
2016-Feb-23 Tue 5.2 ### 5.2 ### ### ### 0.0
2016-Feb-22 Mon 5.24 ### ### 5.2 24.0 24.0 ###
2016-Feb-19 Fri ### ### ### 5.25 86.2 86.2 0.4
2016-Feb-18 Thu ### 5.2 ### ### 104,926 ### ### ### 0.0
2016-Feb-17 Wed 5.22 5.26 ### ### ### ### 0.0
2016-Feb-16 Tue ### 5.25 ### ### 56,029 147,076 23.5 23.5 0.0
2016-Feb-15 Mon ### ### ### ### 26,853 0 ### ### 0.0
2016-Feb-12 Fri ### ### ### ### 44,587 0 ### ### 0.0
2016-Feb-11 Thu 5.4 5.4 ### ### ### ### 0.0
2016-Feb-10 Wed 5.53 5.53 5.4 5.42 ### ### 0.4
2016-Feb-09 Tue 5.53 5.55 5.5 5.53 ### ### ###
2016-Feb-08 Mon 5.45 5.53 5.45 5.53 ### ### ###
2016-Feb-05 Fri 5.44 ### 5.44 5.53 80.5 80.5 ###
2016-Feb-04 Thu ### ### 5.48 5.48 15,558 42,628 ### ### ###
2016-Feb-03 Wed 5.48 ### 5.48 5.57 86.7 86.7 0.4
2016-Feb-02 Tue 5.4 ### 5.4 5.48 14,850 ### 87.1 87.1 ###
2016-Feb-01 Mon 5.4 5.48 ### ### 35.0 35.0 0.0
2016-Jan-29 Fri 5.4 5.47 5.2 5.46 ### ### ###
2016-Jan-28 Thu ### 5.5 5.25 5.4 109,749 ### ### ### 0.4
2016-Jan-27 Wed 5.4 5.47 5.4 5.46 83.3 83.3 ###
2016-Jan-25 Mon 5.52 5.52 ### 5.4 29,242 ### ### ### 0.4
2016-Jan-22 Fri 5.5 5.57 5.46 5.52 ### ### 0.4
2016-Jan-21 Thu 5.52 ### 5.46 5.57 41,059 ### ### ### 0.4
2016-Jan-20 Wed 5.49 ### 5.41 5.55 126,345 ### ### ### ###
2016-Jan-19 Tue 5.52 5.52 5.4 5.5 35,723 195,047 ### ### 0.4
2016-Jan-18 Mon 5.41 5.55 ### 5.55 19,385 ### 88.2 88.2 ###
2016-Jan-15 Fri 5.55 5.55 5.41 5.49 30,376 ### 33.8 33.8 0.4
2016-Jan-14 Thu 5.55 ### 5.55 5.58 ### ### 0.4
2016-Jan-13 Wed ### ### ### ### ### ### 0.0
2016-Jan-12 Tue ### ### 5.56 5.59 14,388 ### ### ### ###
2016-Jan-11 Mon ### 5.72 5.57 ### 19,850 112,053 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2025-05-07 22:23:55 thru 2025-05-07 22:23:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000