(FSF) FONTERRA SHAREHOLDERS^ FUND Daily Prices Page 20...


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 .. Friday 9th 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
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon ### ### ### ### 111,077 0 ### ### 0.0
2013-Aug-23 Fri ### ### ### 6 224,259 0 21.7 21.7 0.4
2013-Aug-22 Thu ### ### ### ### 27.5 27.5 0.0
2013-Aug-21 Wed ### ### ### ### 24.7 24.7 0.0
2013-Aug-20 Tue ### 6.22 ### ### 9,843 ### ### ### 0.0
2013-Aug-19 Mon ### ### ### ### 212,385 0 21.0 21.0 0.0
2013-Aug-16 Fri ### ### ### ### 68.7 68.7 0.0
2013-Aug-15 Thu ### ### ### ### 67,081 0 ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 477,483 0 ### ### 0.0
2013-Aug-13 Tue ### ### ### ### 15.4 15.4 0.0
2013-Aug-12 Mon 6.25 6.25 ### ### ### ### 0.0
2013-Aug-09 Fri 6.29 ### 6.29 ### 72.0 72.0 0.0
2013-Aug-08 Thu 6.25 ### 6.22 6.24 24.4 24.4 0.4
2013-Aug-07 Wed 6.2 6.25 ### 6.2 252,556 ### ### ### 0.4
2013-Aug-06 Tue ### 6.22 ### ### 448,154 1,393,758 ### ### 0.0
2013-Aug-05 Mon 5.76 ### 5.76 ### ### ### 0.0
2013-Aug-02 Fri 6.49 6.49 ### ### ### ### 0.0
2013-Aug-01 Thu 6.45 6.45 ### 6.4 28.1 28.1 0.5
2013-Jul-31 Wed 6.48 6.48 ### 6.42 49,381 ### ### ### 0.5
2013-Jul-30 Tue 6.5 ### 6.46 ### 164,324 ### ### ### 0.0
2013-Jul-29 Mon 6.43 6.49 6.43 6.49 ### ### ###
2013-Jul-26 Fri ### 6.45 ### 6.43 30,929 99,746 ### ### ###
2013-Jul-25 Thu ### ### 6.2 ### 144,085 ### 78.3 78.3 0.0
2013-Jul-24 Wed 6.49 6.49 6.44 6.46 ### ### ###
2013-Jul-23 Tue 6.45 6.52 6.45 6.49 76.2 76.2 ###
2013-Jul-22 Mon 6.46 6.48 6.43 6.43 24,570 ### 28.5 28.5 ###
2013-Jul-19 Fri 6.42 6.51 6.42 6.51 ### ### ###
2013-Jul-18 Thu 6.4 6.41 ### 6.4 73.4 73.4 0.5
2013-Jul-17 Wed ### ### ### ### ### ### 0.0
2013-Jul-16 Tue 6.4 6.4 ### ### 57,228 183,129 ### ### 0.0
2013-Jul-15 Mon ### 6.42 ### ### 72.9 72.9 0.0
2013-Jul-12 Fri 6.28 ### 6.28 ### 128,188 ### ### ### 0.0
2013-Jul-11 Thu ### ### 6.28 ### 39,287 ### 21.3 21.3 0.0
2013-Jul-10 Wed ### ### 6.27 ### 19,620 ### 29.6 29.6 0.0
2013-Jul-09 Tue ### ### ### ### 54,151 0 68.8 68.8 0.0
2013-Jul-08 Mon 6.27 6.42 6.27 ### 14,254 90,441 ### ### 0.0
2013-Jul-05 Fri 6.27 ### 6.27 6.27 17,021 ### ### ### 0.4
2013-Jul-04 Thu 6.29 ### 6.25 6.25 ### ### ###
2013-Jul-03 Wed 6.21 6.25 ### 6.25 262,380 ### 79.0 79.0 ###
2013-Jul-02 Tue 6.2 6.21 ### 6.21 1,845 5,728 ### ### ###
2013-Jul-01 Mon 6.2 6.25 6.2 6.25 80.5 80.5 ###
2013-Jun-28 Fri ### 6.2 ### ### 70.0 70.0 0.0
2013-Jun-27 Thu ### ### ### ### 5,573 0 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### 73.8 73.8 0.0
2013-Jun-25 Tue ### 6 ### 6 ### ### 0.4
2013-Jun-24 Mon ### 6 ### ### 10,820 ### ### ### 0.0
2013-Jun-21 Fri ### ### ### ### 465,951 0 21.7 21.7 0.0
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 42,420 0 ### ### 0.0
2013-Jun-18 Tue ### ### 6 ### ### ### 0.0
2013-Jun-17 Mon ### ### 6 ### ### ### 0.0
2013-Jun-14 Fri ### ### ### ### 440,274 0 ### ### 0.0
2013-Jun-13 Thu ### ### 6 ### ### ### 0.0
2013-Jun-12 Wed ### ### ### ### 22,827 0 25.2 25.2 0.0
2013-Jun-11 Tue ### ### ### ### 76.9 76.9 0.0
2013-Jun-07 Fri ### ### ### ### 49,042 0 ### ### 0.0
2013-Jun-06 Thu 6.2 6.2 ### ### 190,879 591,724 20.5 20.5 0.0
2013-Jun-05 Wed ### ### ### ### 29,850 0 25.5 25.5 0.0
2013-Jun-04 Tue ### ### 6.25 ### 281,353 879,228 67.3 67.3 0.0
2013-Jun-03 Mon 6.42 6.42 6.22 6.42 75.2 75.2 0.5
2013-May-31 Fri 6.57 6.57 ### 6.44 15.9 15.9 0.5
2013-May-30 Thu 6.55 6.58 6.46 6.46 178,977 ### ### ### ###
2013-May-29 Wed 6.46 ### 6.46 6.58 38,729 ### ### ### 0.5
2013-May-28 Tue ### 6.4 ### ### ### ### 0.0
2013-May-27 Mon 6.5 6.5 6.25 6.26 ### ### 0.4
2013-May-24 Fri ### ### 6.48 6.55 28.6 28.6 0.5
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed 6.7 6.7 ### ### 183,482 ### 37.7 37.7 0.0
2013-May-21 Tue 6.7 6.75 6.7 6.75 81.8 81.8 0.5
2013-May-20 Mon ### 6.7 ### ### ### ### 0.0
2013-May-17 Fri 6.7 6.7 ### ### 69,285 ### 31.8 31.8 0.0
2013-May-16 Thu ### 6.7 ### ### 24,752 ### 80.5 80.5 0.0
2013-May-15 Wed ### ### ### ### 613,356 0 77.2 77.2 0.0
2013-May-14 Tue ### ### ### ### 29,985 0 26.9 26.9 0.0
2013-May-13 Mon 6.57 6.72 6.57 ### 38,178 ### ### ### 0.0
2013-May-10 Fri 6.55 ### 6.55 6.57 20,945 ### ### ### ###
2013-May-09 Thu 6.52 6.56 6.48 6.56 56,257 ### 72.1 72.1 0.5
2013-May-08 Wed 6.57 ### 6.46 6.52 218,649 ### 21.0 21.0 0.5
2013-May-07 Tue ### ### 6.55 ### 59,525 194,944 ### ### 0.0
2013-May-06 Mon ### ### ### ### ### ### 0.0
2013-May-03 Fri ### ### 6.5 6.55 88,577 287,875 26.3 26.3 0.5
2013-May-02 Thu ### ### ### ### 174,074 0 39.0 39.0 0.0
2013-May-01 Wed ### 6.7 ### ### 313,549 1,050,389 80.0 80.0 0.0
2013-Apr-30 Tue 6.4 6.5 6.4 6.48 713,752 ### ### ### 0.5
2013-Apr-29 Mon 6.2 ### ### ### 87.3 87.3 0.0
2013-Apr-26 Fri ### ### ### ### ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 71.2 71.2 0.0
2013-Apr-23 Tue 5.86 5.86 5.84 5.86 33,826 197,882 74.2 74.2 0.4
2013-Apr-22 Mon 5.8 5.8 5.77 5.79 ### ### ###
2013-Apr-19 Fri 5.84 5.84 5.8 5.8 ### ### 0.4
2013-Apr-18 Thu 5.88 5.88 5.85 5.85 ### ### 0.4
2013-Apr-17 Wed ### ### 5.86 5.86 28.7 28.7 0.4
2013-Apr-16 Tue ### ### ### ### 71.4 71.4 0.0
2013-Apr-15 Mon 6 ### ### ### 412,776 0 ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 77.6 77.6 0.0
2013-Apr-11 Thu ### ### ### ### 70.1 70.1 0.0
2013-Apr-10 Wed ### ### ### ### 73.1 73.1 0.0
2013-Apr-09 Tue ### ### 5.8 5.88 222,445 ### ### ### 0.4
2013-Apr-08 Mon ### ### 6 6 23.4 23.4 0.4
2013-Apr-05 Fri ### ### ### ### 152,578 0 ### ### 0.0
2013-Apr-04 Thu 6 6 ### ### 340,450 1,021,350 ### ### 0.0
2013-Apr-03 Wed 6 ### 6 6 337,422 ### 80.3 80.3 0.4
2013-Apr-02 Tue ### ### ### 6 141,623 0 33.6 33.6 0.4
2013-Mar-28 Thu 6 ### 6 6 71.8 71.8 0.4
2013-Mar-27 Wed 5.86 ### 5.84 6 1,287,525 3,759,573 ### ### 0.4
2013-Mar-26 Tue 5.56 5.75 5.56 5.7 88.3 88.3 0.4
2013-Mar-25 Mon 5.55 ### 5.55 ### 22,840 63,381 79.6 79.6 0.0
2013-Mar-22 Fri 5.54 ### 5.5 ### 84.2 84.2 0.0
2013-Mar-21 Thu 5.56 5.58 5.52 5.54 34.3 34.3 0.4
2013-Mar-20 Wed ### ### ### ### 33,029 0 ### ### 0.0
2013-Mar-19 Tue ### ### 5.56 5.58 419,654 ### ### ### 0.4
2013-Mar-18 Mon 5.52 ### 5.5 ### 381,427 1,048,924 ### ### 0.0
2013-Mar-15 Fri 5.7 5.7 ### ### ### ### 0.0
2013-Mar-14 Thu 5.55 ### 5.54 5.58 81.9 81.9 0.4
2013-Mar-13 Wed 5.5 5.53 5.5 5.53 10,180 56,142 77.9 77.9 ###
2013-Mar-12 Tue ### ### 5.53 5.53 31,884 88,159 ### ### ###
2013-Mar-11 Mon 5.5 5.52 5.5 5.52 ### ### 0.4
2013-Mar-08 Fri 5.58 5.58 5.55 5.55 10,773 59,951 24.9 24.9 ###
2013-Mar-07 Thu 5.56 5.59 5.56 5.58 76.3 76.3 0.4
2013-Mar-06 Wed ### ### 5.57 ### 24.7 24.7 0.0
2013-Mar-05 Tue ### ### 5.58 ### 26,186 73,058 ### ### 0.0
2013-Mar-04 Mon 5.55 5.55 5.52 5.54 137,423 ### ### ### 0.4
2013-Mar-01 Fri 5.59 5.59 5.59 5.59 ### ### ###
2013-Feb-28 Thu 5.75 5.75 ### ### ### ### 0.0
2013-Feb-27 Wed 5.85 5.85 5.8 5.8 32,659 ### 25.9 25.9 0.4
2013-Feb-26 Tue 5.85 5.86 5.85 5.85 27,944 ### 70.8 70.8 0.4
2013-Feb-25 Mon 5.89 ### 5.85 ### ### ### 0.0
2013-Feb-22 Fri 5.88 ### 5.88 ### 26,989 79,347 71.2 71.2 0.0
2013-Feb-21 Thu 5.88 ### 5.88 ### 116,059 ### 87.0 87.0 0.0
2013-Feb-20 Wed 5.85 ### 5.85 5.85 ### ### 0.4
2013-Feb-19 Tue 5.87 ### 5.8 5.8 25.3 25.3 0.4
2013-Feb-18 Mon 5.85 5.86 5.85 5.85 ### ### 0.4
2013-Feb-15 Fri ### ### 5.85 5.87 137,777 ### 23.9 23.9 ###
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed ### ### 5.87 ### 1,036,146 3,041,088 ### ### 0.0
2013-Feb-12 Tue 5.89 ### 5.89 ### 72.2 72.2 0.0
2013-Feb-11 Mon ### ### ### ### ### ### 0.0
2013-Feb-08 Fri ### ### ### ### 68.0 68.0 0.0
2013-Feb-07 Thu 5.89 ### 5.89 ### ### ### 0.0
2013-Feb-06 Wed 5.86 5.86 5.82 5.86 67.7 67.7 0.4
2013-Feb-05 Tue 5.85 5.85 5.75 5.84 782,070 ### ### ### 0.4
2013-Feb-04 Mon 5.86 5.86 5.8 5.82 106,285 619,641 ### ### 0.4
2013-Feb-01 Fri ### 6 ### 5.73 ### ### ###
2013-Jan-31 Thu ### ### ### ### 88,176 0 74.4 74.4 0.0
2013-Jan-30 Wed ### ### ### ### 88,454 0 ### ### 0.0
2013-Jan-29 Tue ### 5.7 ### ### ### ### 0.0
2013-Jan-25 Fri 5.81 5.85 5.77 5.77 23.0 23.0 0.4
2013-Jan-24 Thu 5.8 5.85 5.8 5.84 ### ### 0.4
2013-Jan-23 Wed 5.74 5.8 5.74 5.74 ### ### 0.4


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

Server processing from 2025-05-11 01:46:56 thru 2025-05-11 01:46:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000