(FSF) FONTERRA SHAREHOLDERS^ FUND Daily Prices Page 2...
TOC Company Info for FSF Limits 
| Listing Code | FSF |
| Listing Name | FONTERRA SHAREHOLDERS^ FUND |
| GICS Sector | Food |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for FSF .. Tuesday 25th February 2025
FSF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FSF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jul-26 Fri | 3.57 | 3.57 | 3.52 | 3.53 | 3,975 | ### | 22.8 | 22.8 | 0.3 |
| 2024-Jul-25 Thu | 3.55 | 3.57 | 3.55 | 3.57 | 542 | 1,929 | 79.0 | 79.0 | 0.3 |
| 2024-Jul-24 Wed | 3.54 | 3.56 | 3.52 | 3.55 | 11,756 | ### | 70.3 | 70.3 | ### |
| 2024-Jul-23 Tue | 3.57 | 3.57 | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2024-Jul-22 Mon | 3.57 | 3.57 | 3.53 | 3.56 | ### | ### | 0.3 | ||
| 2024-Jul-19 Fri | 3.56 | 3.56 | 3.53 | 3.53 | 23,928 | 84,824 | 25.6 | 25.6 | 0.3 |
| 2024-Jul-18 Thu | 3.56 | 3.57 | 3.56 | 3.57 | 178 | ### | 75.3 | 75.3 | 0.3 |
| 2024-Jul-17 Wed | 3.58 | 3.58 | 3.53 | 3.53 | 3,026 | 10,757 | ### | ### | 0.3 |
| 2024-Jul-16 Tue | 3.53 | 3.57 | 3.53 | 3.57 | 80.7 | 80.7 | 0.3 | ||
| 2024-Jul-15 Mon | 3.53 | 3.56 | 3.52 | 3.53 | ### | ### | 0.3 | ||
| 2024-Jul-12 Fri | 3.55 | 3.56 | 3.53 | 3.53 | ### | ### | 0.3 | ||
| 2024-Jul-11 Thu | ### | ### | 3.53 | 3.53 | ### | ### | 0.3 | ||
| 2024-Jul-10 Wed | ### | ### | 3.53 | ### | 5,949 | ### | 75.4 | 75.4 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 15,359 | 0 | ### | ### | 0.0 |
| 2024-Jul-08 Mon | 3.75 | 3.75 | ### | ### | 2,324 | 4,357 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | 3.71 | ### | 3.7 | 78.6 | 78.6 | 0.3 | ||
| 2024-Jul-04 Thu | ### | 3.7 | ### | ### | 1,356 | ### | 22.0 | 22.0 | 0.0 |
| 2024-Jul-03 Wed | 3.7 | 3.73 | 3.7 | 3.73 | 1,486 | 5,520 | ### | ### | ### |
| 2024-Jul-02 Tue | 3.79 | 3.79 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2024-Jul-01 Mon | 3.75 | 3.75 | 3.71 | 3.75 | ### | ### | 0.3 | ||
| 2024-Jun-28 Fri | 3.75 | 3.75 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2024-Jun-27 Thu | 3.74 | 3.75 | 3.71 | 3.75 | 5,889 | ### | 64.1 | 64.1 | 0.3 |
| 2024-Jun-26 Wed | 3.7 | 3.77 | ### | 3.77 | 24,983 | ### | 80.7 | 80.7 | ### |
| 2024-Jun-25 Tue | 3.78 | 3.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | 3.7 | 3.78 | 3.7 | 3.78 | ### | ### | 0.3 | ||
| 2024-Jun-21 Fri | 3.75 | 3.75 | 3.7 | 3.72 | 18,552 | ### | 29.5 | 29.5 | 0.3 |
| 2024-Jun-20 Thu | 3.71 | 3.72 | 3.675 | 3.72 | 8,343 | 30,848 | 67.4 | 67.4 | 0.3 |
| 2024-Jun-19 Wed | 3.7 | 3.7 | ### | 3.7 | 8,545 | ### | 69.6 | 69.6 | 0.3 |
| 2024-Jun-18 Tue | 3.75 | 3.78 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2024-Jun-17 Mon | 3.88 | 3.88 | 3.8 | 3.8 | 25.2 | 25.2 | ### | ||
| 2024-Jun-14 Fri | 3.88 | 3.88 | 3.88 | 3.88 | ### | ### | 0.3 | ||
| 2024-Jun-13 Thu | ### | ### | 3.82 | 3.82 | 6,228 | ### | 22.4 | 22.4 | 0.3 |
| 2024-Jun-12 Wed | 3.8 | 3.87 | 3.8 | 3.87 | 85.9 | 85.9 | ### | ||
| 2024-Jun-11 Tue | 3.78 | 3.78 | 3.71 | 3.78 | 78.5 | 78.5 | 0.3 | ||
| 2024-Jun-07 Fri | 3.81 | 3.82 | 3.74 | 3.74 | 18.5 | 18.5 | 0.3 | ||
| 2024-Jun-06 Thu | 3.89 | ### | 3.84 | 3.84 | 2,851 | 5,473 | ### | ### | 0.3 |
| 2024-Jun-05 Wed | ### | 4 | 3.89 | 3.89 | ### | ### | 0.3 | ||
| 2024-Jun-04 Tue | 3.77 | 3.89 | 3.77 | 3.89 | 23,225 | 88,951 | ### | ### | 0.3 |
| 2024-Jun-03 Mon | 3.75 | 3.75 | 3.72 | 3.75 | 69.6 | 69.6 | 0.3 | ||
| 2024-May-31 Fri | 3.76 | 3.76 | 3.71 | 3.75 | 41,120 | 153,583 | ### | ### | 0.3 |
| 2024-May-30 Thu | ### | 3.77 | ### | 3.7 | 86.1 | 86.1 | 0.3 | ||
| 2024-May-29 Wed | 3.43 | ### | 3.43 | ### | 93.0 | 93.0 | 0.0 | ||
| 2024-May-28 Tue | 3.45 | 3.45 | ### | 3.43 | 6,953 | ### | 36.2 | 36.2 | 0.2 |
| 2024-May-27 Mon | 3.41 | 3.43 | ### | 3.43 | ### | ### | 0.2 | ||
| 2024-May-24 Fri | 3.41 | 3.41 | ### | 3.41 | ### | ### | ### | ||
| 2024-May-23 Thu | 3.4 | 3.41 | ### | 3.41 | 69.8 | 69.8 | ### | ||
| 2024-May-22 Wed | 3.45 | 3.45 | ### | 3.4 | 9,552 | 16,477 | 27.0 | 27.0 | 0.2 |
| 2024-May-21 Tue | ### | 3.43 | ### | 3.43 | 79.8 | 79.8 | 0.2 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | 12,156 | 0 | 78.6 | 78.6 | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-May-16 Thu | 3.2 | ### | 3.2 | ### | ### | ### | 0.0 | ||
| 2024-May-15 Wed | ### | ### | ### | ### | 26,186 | 0 | 72.1 | 72.1 | 0.0 |
| 2024-May-14 Tue | 3.21 | 3.23 | ### | 3.2 | 76,270 | 123,176 | 32.2 | 32.2 | 0.2 |
| 2024-May-13 Mon | 3.29 | 3.29 | 3.23 | 3.29 | 5,256 | ### | 71.4 | 71.4 | ### |
| 2024-May-10 Fri | ### | ### | 3.23 | 3.24 | 14.1 | 14.1 | ### | ||
| 2024-May-09 Thu | ### | ### | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | ### | ### | ### | ### | 3,451 | 0 | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | ### | ### | ### | 20,473 | 0 | 21.6 | 21.6 | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | ### | 40.3 | 40.3 | 0.0 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | 3.27 | ### | 3.27 | ### | 6,870 | ### | ### | ### | 0.0 |
| 2024-Apr-23 Tue | 3.29 | ### | 3.27 | 3.27 | 741 | ### | 32.3 | 32.3 | ### |
| 2024-Apr-22 Mon | 3.28 | ### | 3.26 | 3.27 | 31.2 | 31.2 | ### | ||
| 2024-Apr-19 Fri | ### | ### | 3.28 | 3.28 | 1,986 | 3,257 | ### | ### | 0.2 |
| 2024-Apr-18 Thu | ### | ### | 3.28 | 3.28 | 189 | ### | ### | ### | 0.2 |
| 2024-Apr-17 Wed | ### | ### | 3.28 | 3.28 | 24.0 | 24.0 | 0.2 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 2,121 | 0 | 39.9 | 39.9 | 0.0 |
| 2024-Apr-15 Mon | ### | 3.4 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2024-Apr-12 Fri | ### | 3.4 | ### | 3.4 | 75.2 | 75.2 | 0.2 | ||
| 2024-Apr-11 Thu | ### | ### | ### | ### | 844 | 0 | 59.9 | 59.9 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | ### | ### | 67.3 | 67.3 | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | ### | ### | 5,779 | 0 | 64.6 | 64.6 | 0.0 |
| 2024-Apr-03 Wed | 3.25 | 3.28 | 3.25 | 3.28 | 158 | ### | 80.4 | 80.4 | 0.2 |
| 2024-Apr-02 Tue | 3.28 | ### | 3.24 | 3.24 | 26.8 | 26.8 | ### | ||
| 2024-Mar-28 Thu | ### | ### | 3.23 | 3.23 | 9,572 | 15,458 | 11.6 | 11.6 | ### |
| 2024-Mar-27 Wed | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2024-Mar-26 Tue | 3.4 | 3.4 | ### | ### | 23,970 | 40,749 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 3.48 | 3.48 | ### | 3.4 | 9,051 | 15,748 | 18.5 | 18.5 | 0.2 |
| 2024-Mar-22 Fri | ### | 3.4 | ### | 3.4 | 15,070 | ### | ### | ### | 0.2 |
| 2024-Mar-21 Thu | 3.4 | 3.46 | ### | ### | 16.5 | 16.5 | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | ### | ### | 381 | 0 | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | ### | ### | 8 | 0 | ### | ### | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | 182 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | 3.28 | ### | 18,084 | 29,657 | 74.3 | 74.3 | 0.0 |
| 2024-Mar-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-Mar-11 Mon | ### | ### | 3.29 | ### | 4,781 | ### | ### | ### | 0.0 |
| 2024-Mar-08 Fri | 3.28 | ### | 3.28 | 3.29 | 68.2 | 68.2 | ### | ||
| 2024-Mar-07 Thu | 3.28 | 3.28 | 3.25 | 3.28 | ### | ### | 0.2 | ||
| 2024-Mar-06 Wed | 3.25 | 3.28 | 3.23 | 3.28 | 75.0 | 75.0 | 0.2 | ||
| 2024-Mar-05 Tue | 3.25 | 3.25 | 3.22 | 3.22 | 1,049 | ### | ### | ### | 0.2 |
| 2024-Mar-04 Mon | ### | ### | 3.25 | 3.25 | 8,523 | 13,849 | 25.6 | 25.6 | 0.2 |
| 2024-Mar-01 Fri | 3.28 | 3.28 | 3.2 | 3.25 | 7,046 | 22,829 | ### | ### | 0.2 |
| 2024-Feb-29 Thu | 3.29 | 3.29 | 3.24 | 3.24 | 4,187 | 13,670 | ### | ### | ### |
| 2024-Feb-28 Wed | 3.25 | 3.27 | 3.25 | 3.25 | 5,522 | ### | ### | ### | 0.2 |
| 2024-Feb-27 Tue | 3.25 | 3.27 | 3.25 | 3.26 | 388 | ### | 73.6 | 73.6 | 0.2 |
| 2024-Feb-26 Mon | 3.28 | 3.29 | 3.25 | 3.26 | 34.9 | 34.9 | 0.2 | ||
| 2024-Feb-23 Fri | 3.21 | 3.29 | 3.21 | 3.28 | 86.8 | 86.8 | 0.2 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | 42 | 0 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 3.25 | 3.25 | ### | ### | 3,347 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 3.27 | 3.28 | 3.21 | 3.25 | 29.7 | 29.7 | 0.2 | ||
| 2024-Feb-19 Mon | ### | 3.23 | ### | 3.23 | 84.0 | 84.0 | ### | ||
| 2024-Feb-16 Fri | 3.22 | 3.22 | ### | 3.21 | ### | ### | ### | ||
| 2024-Feb-15 Thu | 3.2 | 3.23 | 3.2 | 3.22 | 9,226 | ### | ### | ### | 0.2 |
| 2024-Feb-14 Wed | ### | 3.21 | ### | ### | 6,923 | ### | 24.4 | 24.4 | 0.0 |
| 2024-Feb-13 Tue | ### | 3.21 | ### | 3.2 | 71.8 | 71.8 | 0.2 | ||
| 2024-Feb-12 Mon | 3.25 | 3.25 | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 48 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | 3.21 | ### | ### | 3,257 | 5,227 | 28.3 | 28.3 | 0.0 |
| 2024-Feb-07 Wed | ### | 3.21 | ### | ### | 5,023 | ### | ### | ### | 0.0 |
| 2024-Feb-06 Tue | 3.24 | 3.25 | 3.225 | 3.25 | 853 | ### | 69.4 | 69.4 | 0.2 |
| 2024-Feb-05 Mon | ### | 3.21 | ### | 3.21 | 8,885 | ### | 83.3 | 83.3 | ### |
| 2024-Feb-02 Fri | ### | ### | ### | ### | 1,843 | 0 | 24.8 | 24.8 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | 1,126 | 0 | 76.2 | 76.2 | 0.0 |
| 2024-Jan-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 3.24 | 3.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | 3.21 | 3.24 | 3.21 | 3.24 | 48 | 154 | ### | ### | ### |
| 2024-Jan-23 Tue | ### | ### | ### | ### | 3,329 | 0 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | 3.2 | 3.24 | ### | ### | 2,447 | ### | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 3.21 | 3.27 | 3.2 | 3.2 | ### | ### | 0.2 | ||
| 2024-Jan-18 Thu | ### | 3.23 | ### | 3.21 | 2,754 | 4,447 | 78.7 | 78.7 | ### |
| 2024-Jan-17 Wed | 3.25 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | 3.22 | 3.29 | 3.22 | 3.22 | 2,674 | ### | 76.6 | 76.6 | 0.2 |
| 2024-Jan-15 Mon | 3.21 | 3.24 | 3.21 | 3.22 | 274 | 883 | ### | ### | 0.2 |
| 2024-Jan-12 Fri | 3.23 | 3.23 | ### | ### | 578 | ### | 21.6 | 21.6 | 0.0 |
| 2024-Jan-11 Thu | ### | 3.23 | ### | 3.23 | 17,923 | 28,945 | 84.8 | 84.8 | ### |
| 2024-Jan-10 Wed | 3.28 | 3.28 | 3.23 | 3.23 | 12,153 | 39,558 | 21.6 | 21.6 | ### |
| 2024-Jan-09 Tue | 3.24 | 3.29 | 3.21 | 3.29 | 83.1 | 83.1 | ### | ||
| 2024-Jan-08 Mon | 3.24 | 3.24 | 3.2 | 3.2 | 17,057 | 54,923 | ### | ### | 0.2 |
| 2024-Jan-05 Fri | 3.24 | 3.24 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2024-Jan-04 Thu | 3.22 | 3.28 | 3.2 | 3.24 | ### | ### | ### | ||
| 2024-Jan-03 Wed | 3.25 | 3.25 | 3.175 | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | ### | 3.26 | ### | 3.26 | 1,875 | 3,056 | 85.5 | 85.5 | 0.2 |
| 2023-Dec-29 Fri | 3.29 | 3.29 | 3.2 | 3.2 | 9.9 | 9.9 | 0.2 | ||
| 2023-Dec-28 Thu | 3.28 | 3.28 | 3.24 | 3.24 | 1,322 | ### | 18.9 | 18.9 | ### |
| 2023-Dec-27 Wed | ### | 3.22 | ### | ### | 16,575 | 26,685 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | 89.0 | 89.0 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 |
Server processing from 2025-05-08 23:24:44 thru 2025-05-08 23:24:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000