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 Wed 25-May-07 02:09:56 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:
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 16...

     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-Jan-08 Fri 5.72 5.8 ### 5.7 54,384 ### 25.9 25.9 0.4
2016-Jan-07 Thu ### 5.85 ### 5.72 24,046 ### ### ### 0.4
2016-Jan-06 Wed 5.77 ### ### 5.73 37.5 37.5 ###
2016-Jan-05 Tue ### ### ### ### 211,470 0 ### ### 0.0
2016-Jan-04 Mon 5.8 6.2 5.7 ### 63,250 ### ### ### 0.0
2015-Dec-31 Thu ### 5.8 ### 5.8 ### ### 0.4
2015-Dec-30 Wed 5.78 5.79 ### ### 82,859 239,876 ### ### 0.0
2015-Dec-29 Tue 5.73 5.78 ### 5.71 61,657 178,188 ### ### 0.4
2015-Dec-24 Thu 5.57 5.73 5.57 ### 19,943 112,677 ### ### 0.0
2015-Dec-23 Wed 5.7 5.7 5.57 ### 52,625 296,541 ### ### 0.0
2015-Dec-22 Tue 5.8 5.8 ### ### 13.5 13.5 0.0
2015-Dec-21 Mon 5.56 5.81 5.51 5.75 ### ### ###
2015-Dec-18 Fri 5.5 5.54 ### 5.54 70.1 70.1 0.4
2015-Dec-17 Thu 5.47 5.5 5.4 5.5 34,551 ### ### ### 0.4
2015-Dec-16 Wed 5.425 5.47 5.42 5.47 71.3 71.3 ###
2015-Dec-15 Tue ### 5.42 5.355 5.42 72,672 391,520 83.6 83.6 0.4
2015-Dec-14 Mon ### 5.43 ### ### ### ### 0.0
2015-Dec-11 Fri ### 5.44 ### ### ### ### 0.0
2015-Dec-10 Thu ### 5.44 5.25 5.27 ### ### ###
2015-Dec-09 Wed 5.26 5.43 5.26 5.28 36,528 195,242 ### ### 0.4
2015-Dec-08 Tue 5.29 5.29 5.25 5.26 46,676 245,982 ### ### 0.4
2015-Dec-07 Mon ### 5.46 5.28 5.29 46,589 250,182 ### ### 0.4
2015-Dec-04 Fri 5.25 5.28 5.2 5.28 ### ### 0.4
2015-Dec-03 Thu ### 5.25 ### 5.2 81.4 81.4 ###
2015-Dec-02 Wed ### ### ### ### ### ### 0.0
2015-Dec-01 Tue ### ### 5 5 14,029 35,072 ### ### 0.4
2015-Nov-30 Mon ### ### ### 5 ### ### 0.4
2015-Nov-27 Fri ### ### 4.89 4.89 20.9 20.9 ###
2015-Nov-26 Thu 5 5 4.88 4.88 13,989 ### 17.5 17.5 0.3
2015-Nov-25 Wed ### ### 4.86 4.87 21,372 ### 35.0 35.0 0.3
2015-Nov-24 Tue ### ### 4.89 ### ### ### 0.0
2015-Nov-23 Mon 4.86 ### 4.85 ### 54,884 ### 85.0 85.0 0.0
2015-Nov-20 Fri ### ### 4.88 ### ### ### 0.0
2015-Nov-19 Thu ### ### ### ### 23.2 23.2 0.0
2015-Nov-18 Wed ### ### ### ### 134,188 0 ### ### 0.0
2015-Nov-17 Tue ### ### ### ### 295,026 0 64.9 64.9 0.0
2015-Nov-16 Mon ### ### ### ### 70.8 70.8 0.0
2015-Nov-13 Fri ### ### 4.88 ### 11,949 29,155 72.7 72.7 0.0
2015-Nov-12 Thu ### ### ### ### 72,425 0 ### ### 0.0
2015-Nov-11 Wed 5 ### ### ### 14,271 0 78.8 78.8 0.0
2015-Nov-10 Tue ### ### 4.88 ### 37.2 37.2 0.0
2015-Nov-09 Mon ### 5.23 ### ### 51,524 ### ### ### 0.0
2015-Nov-06 Fri ### ### ### 5 ### ### 0.4
2015-Nov-05 Thu 5.2 5.2 ### 5 10,571 27,484 9.0 9.0 0.4
2015-Nov-04 Wed 5.24 5.24 5.23 5.23 274 ### ### ### ###
2015-Nov-03 Tue ### ### ### 5 30,180 0 ### ### 0.4
2015-Nov-02 Mon 5.28 5.28 ### ### 11,383 30,051 17.1 17.1 0.0
2015-Oct-30 Fri ### 5.2 ### ### 126,373 ### 68.3 68.3 0.0
2015-Oct-29 Thu ### ### 5 5 31.1 31.1 0.4
2015-Oct-28 Wed ### ### 5 ### ### ### 0.0
2015-Oct-27 Tue 5 ### ### ### 86.8 86.8 0.0
2015-Oct-26 Mon ### ### 5 5 34,821 87,052 22.6 22.6 0.4
2015-Oct-23 Fri ### ### ### ### 75.4 75.4 0.0
2015-Oct-22 Thu ### ### 4.83 ### 70.7 70.7 0.0
2015-Oct-21 Wed ### ### ### ### ### ### 0.0
2015-Oct-20 Tue ### ### ### ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### ### ### 0.0
2015-Oct-16 Fri 5 ### ### ### ### ### 0.0
2015-Oct-15 Thu ### ### ### 5 117,248 0 ### ### 0.4
2015-Oct-14 Wed ### ### ### ### 107,859 0 88.7 88.7 0.0
2015-Oct-13 Tue 5 5 4.88 ### 20.3 20.3 0.0
2015-Oct-12 Mon ### ### ### ### ### ### 0.0
2015-Oct-09 Fri 4.89 ### 4.88 ### 82.1 82.1 0.0
2015-Oct-08 Thu 4.75 ### 4.75 4.88 86.9 86.9 0.3
2015-Oct-07 Wed 4.75 ### 4.75 ### 89.6 89.6 0.0
2015-Oct-06 Tue 4.76 4.85 4.72 4.76 91,884 ### 76.8 76.8 ###
2015-Oct-05 Mon 4.8 4.81 4.78 4.81 53,685 ### ### ### ###
2015-Oct-02 Fri 4.83 4.85 4.72 4.78 14,277 ### ### ### ###
2015-Oct-01 Thu 4.85 4.88 4.8 4.8 ### ### 0.3
2015-Sep-30 Wed ### ### 4.88 ### ### ### 0.0
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon ### ### ### ### ### ### 0.0
2015-Sep-25 Fri 5 ### ### ### 161,948 0 77.0 77.0 0.0
2015-Sep-24 Thu 4.81 5 4.81 ### 88.7 88.7 0.0
2015-Sep-23 Wed ### 4.7 ### 4.7 ### ### 0.3
2015-Sep-22 Tue ### ### 4.41 ### 25,847 ### ### ### 0.0
2015-Sep-21 Mon 4.55 ### 4.55 4.58 65,948 ### 80.3 80.3 0.3
2015-Sep-18 Fri 4.5 4.52 4.48 4.51 66.0 66.0 0.3
2015-Sep-17 Thu 4.55 4.55 ### 4.45 98,950 ### ### ### 0.3
2015-Sep-16 Wed 4.45 4.54 4.2 4.27 6.0 6.0 ###
2015-Sep-15 Tue ### 4.4 4.27 ### 78.0 78.0 0.0
2015-Sep-14 Mon ### ### 4.28 ### 42,045 89,976 35.1 35.1 0.0
2015-Sep-11 Fri 4.45 4.45 4.27 ### 43,447 189,428 ### ### 0.0
2015-Sep-10 Thu 4.45 4.45 4.25 4.4 23.5 23.5 0.3
2015-Sep-09 Wed 4.4 4.5 4.4 4.4 8,151 36,271 ### ### 0.3
2015-Sep-08 Tue 4.43 4.455 ### ### 13.0 13.0 0.0
2015-Sep-07 Mon ### 4.54 4.25 4.43 ### ### ###
2015-Sep-04 Fri ### 4.54 ### 4.46 87.5 87.5 0.3
2015-Sep-03 Thu 4.49 4.49 4.28 4.4 10,487 45,985 27.1 27.1 0.3
2015-Sep-02 Wed 4.28 4.5 4.28 4.49 ### ### ###
2015-Sep-01 Tue ### ### 4.21 4.28 39.4 39.4 0.3
2015-Aug-31 Mon 4.4 4.4 ### ### 8,526 18,757 33.0 33.0 0.0
2015-Aug-28 Fri ### 4.42 ### ### 13,252 29,286 ### ### 0.0
2015-Aug-27 Thu 4.4 4.4 4.26 ### 4,156 ### ### ### 0.0
2015-Aug-26 Wed ### ### 4.26 ### 618,927 ### ### ### 0.0
2015-Aug-25 Tue ### 4.49 4.29 ### 16.7 16.7 0.0
2015-Aug-24 Mon 4.46 4.52 ### ### ### ### 0.0
2015-Aug-21 Fri 4.43 4.52 ### 4.5 14,678 33,172 81.7 81.7 ###
2015-Aug-20 Thu 4.43 4.52 4.43 4.52 5,820 26,044 85.4 85.4 0.3
2015-Aug-19 Wed 4.43 4.49 ### 4.46 24,270 54,486 ### ### 0.3
2015-Aug-18 Tue ### 4.59 ### ### 10,377 ### 83.7 83.7 0.0
2015-Aug-17 Mon 4.25 4.4 4.25 ### 89.9 89.9 0.0
2015-Aug-14 Fri ### ### ### 4.28 22,221 0 29.3 29.3 0.3
2015-Aug-13 Thu ### ### 4.25 4.25 ### ### ###
2015-Aug-12 Wed 4.24 4.4 4.2 ### ### ### 0.0
2015-Aug-11 Tue 4.42 4.42 4.25 4.4 56,789 246,180 ### ### 0.3
2015-Aug-10 Mon 4.48 4.48 ### ### 83,380 186,771 ### ### 0.0
2015-Aug-07 Fri ### 4.49 ### ### 307,850 691,123 ### ### 0.0
2015-Aug-06 Thu ### ### ### ### 21,750 0 82.5 82.5 0.0
2015-Aug-05 Wed ### ### ### ### 49,974 0 ### ### 0.0
2015-Aug-04 Tue 4.25 ### ### ### 21,141 0 ### ### 0.0
2015-Aug-03 Mon 4.23 ### 4.23 4.28 85.5 85.5 0.3
2015-Jul-31 Fri 4.27 ### ### 4.22 ### ### ###
2015-Jul-30 Thu 4.22 4.28 4.2 4.25 100,129 424,546 ### ### ###
2015-Jul-29 Wed 4.23 4.24 ### ### 47,654 101,026 20.9 20.9 0.0
2015-Jul-28 Tue 4.2 4.25 ### ### ### ### 0.0
2015-Jul-27 Mon ### 4.2 ### ### ### ### 0.0
2015-Jul-24 Fri ### 4.2 ### ### 12,083 25,374 ### ### 0.0
2015-Jul-23 Thu 4.2 4.24 ### ### ### ### 0.0
2015-Jul-22 Wed ### 4.2 ### ### 225,377 ### ### ### 0.0
2015-Jul-21 Tue ### 4.28 ### ### ### ### 0.0
2015-Jul-20 Mon ### 4.2 ### ### 69.8 69.8 0.0
2015-Jul-17 Fri ### 4.28 ### ### 943,983 2,020,123 70.1 70.1 0.0
2015-Jul-16 Thu 4.25 ### ### ### 17.5 17.5 0.0
2015-Jul-15 Wed 4.25 ### 4.25 4.27 67.7 67.7 ###
2015-Jul-14 Tue ### ### 4.25 4.26 28,986 ### ### ### 0.3
2015-Jul-13 Mon 4.25 ### 4.24 ### ### ### 0.0
2015-Jul-10 Fri ### ### 4.26 ### 3,244 ### ### ### 0.0
2015-Jul-09 Thu 4.25 4.4 4.25 4.28 1,019,871 4,410,942 ### ### 0.3
2015-Jul-08 Wed ### ### ### ### ### ### 0.0
2015-Jul-07 Tue ### ### 4.29 ### ### ### 0.0
2015-Jul-06 Mon ### ### 4.25 ### 314,452 ### 75.6 75.6 0.0
2015-Jul-03 Fri 4.45 4.45 4.29 ### 12.6 12.6 0.0
2015-Jul-02 Thu ### ### 4.25 4.25 1,234,659 2,623,650 16.5 16.5 ###
2015-Jul-01 Wed 4.29 ### 4.24 ### 22,184 ### 63.4 63.4 0.0
2015-Jun-30 Tue ### ### 4.25 4.29 ### ### ###
2015-Jun-29 Mon ### ### ### ### 26,150 0 83.4 83.4 0.0
2015-Jun-26 Fri ### 4.48 ### ### 35.2 35.2 0.0
2015-Jun-25 Thu 4.4 4.43 ### ### 30,383 ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### ### ### 0.0
2015-Jun-23 Tue 4.4 4.48 4.2 ### 337,950 ### 29.2 29.2 0.0
2015-Jun-22 Mon 4.5 4.52 ### ### 37,753 85,321 11.6 11.6 0.0
2015-Jun-19 Fri 4.21 ### ### ### 87.8 87.8 0.0
2015-Jun-18 Thu ### ### ### ### 48,475 0 79.6 79.6 0.0
2015-Jun-17 Wed ### 4.22 ### ### 58,480 ### ### ### 0.0
2015-Jun-16 Tue ### 4.21 ### ### 87,078 ### ### ### 0.0
2015-Jun-15 Mon 4.25 4.25 ### 4.21 27.4 27.4 ###
2015-Jun-12 Fri 4.24 4.5 4.22 ### 88.6 88.6 0.0
2015-Jun-11 Thu ### ### 4.21 4.24 ### ### 0.3
2015-Jun-10 Wed 4.4 4.5 ### ### ### ### 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 02:09:56 thru 2025-05-07 02:09:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000