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 09:52:33 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 6...

     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
2022-Mar-10 Thu ### ### ### ### 7,424 0 ### ### 0.0
2022-Mar-09 Wed ### ### ### ### ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 78.5 78.5 0.0
2022-Mar-07 Mon ### ### ### ### 5,025 0 ### ### 0.0
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 11,520 0 ### ### 0.0
2022-Mar-02 Wed 3.21 3.21 ### ### 8,721 ### 12.3 12.3 0.0
2022-Mar-01 Tue 3.2 3.22 3.2 3.22 ### ### 0.2
2022-Feb-28 Mon ### ### 3.22 3.22 14,482 ### 27.7 27.7 0.2
2022-Feb-25 Fri 3.28 ### 3.25 3.28 840 ### ### ### 0.2
2022-Feb-24 Thu ### ### ### ### 58.8 58.8 0.0
2022-Feb-23 Wed 3.41 3.41 3.4 3.4 58 ### 24.9 24.9 0.2
2022-Feb-22 Tue ### ### ### ### 83.7 83.7 0.0
2022-Feb-21 Mon ### ### ### ### ### ### 0.0
2022-Feb-18 Fri 3.46 3.46 3.29 3.29 4,047 13,658 ### ### ###
2022-Feb-17 Thu 3.29 3.29 3.29 3.29 0 ###
2022-Feb-16 Wed 3.29 3.29 3.29 3.29 50 ### ### ### ###
2022-Feb-15 Tue ### ### ### ### ### ### 0.0
2022-Feb-14 Mon ### 3.4 ### ### 6,878 ### ### ### 0.0
2022-Feb-11 Fri ### 3.41 ### ### 4,143 ### 74.8 74.8 0.0
2022-Feb-10 Thu ### ### ### ### 3 0 68.3 68.3 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue 3.45 3.45 ### ### ### ### 0.0
2022-Feb-07 Mon ### 3.45 ### 3.45 86.0 86.0 ###
2022-Feb-04 Fri ### ### ### ### ### ### 0.0
2022-Feb-03 Thu 3.41 3.42 ### ### ### ### 0.0
2022-Feb-02 Wed ### ### 3.27 3.27 24.3 24.3 ###
2022-Feb-01 Tue 3.25 3.25 3.25 3.25 54 175 ### ### 0.2
2022-Jan-31 Mon 3.5 3.5 ### ### ### ### 0.0
2022-Jan-28 Fri 3.26 ### 3.26 ### 68.2 68.2 0.0
2022-Jan-27 Thu ### ### ### ### 1,782 0 ### ### 0.0
2022-Jan-25 Tue 3.42 3.42 ### ### ### ### 0.0
2022-Jan-24 Mon 3.4 3.42 ### ### 51.5 51.5 0.0
2022-Jan-21 Fri 3.42 3.42 3.42 3.42 ### ### 0.2
2022-Jan-20 Thu ### ### 3.5 3.5 ### ### 0.3
2022-Jan-19 Wed 3.5 3.55 3.5 3.55 1,070 3,771 80.1 80.1 ###
2022-Jan-18 Tue 3.55 3.55 3.41 3.47 5,981 ### 18.3 18.3 0.2
2022-Jan-17 Mon 3.51 3.7 3.5 3.51 13,870 ### 67.1 67.1 ###
2022-Jan-14 Fri 3.5 3.51 3.5 3.51 6,377 22,351 70.0 70.0 ###
2022-Jan-13 Thu 3.5 3.51 3.5 3.5 10,025 ### 65.4 65.4 0.3
2022-Jan-12 Wed 3.51 3.51 3.47 3.5 2,058 7,182 35.3 35.3 0.3
2022-Jan-11 Tue 3.48 3.48 3.48 3.48 0 0.2
2022-Jan-10 Mon 3.43 3.48 3.42 3.48 80.8 80.8 0.2
2022-Jan-07 Fri 3.5 3.52 3.5 3.52 286 ### 70.8 70.8 ###
2022-Jan-06 Thu 3.47 3.47 3.41 3.41 ### ### ###
2022-Jan-05 Wed 3.51 3.53 3.41 3.41 ### ### ###
2022-Jan-04 Tue ### ### 3.57 3.57 280 ### ### ### 0.3
2021-Dec-31 Fri 3.49 3.49 3.49 3.49 0 ###
2021-Dec-30 Thu 3.49 3.49 3.49 3.49 ### ### ###
2021-Dec-29 Wed 3.49 3.49 3.49 3.49 ### ### ###
2021-Dec-24 Fri ### ### ### ### 0 0.0
2021-Dec-23 Thu ### ### ### ### 874 0 63.1 63.1 0.0
2021-Dec-22 Wed ### 3.42 ### ### 9,729 ### ### ### 0.0
2021-Dec-21 Tue 3.41 3.41 ### ### ### ### 0.0
2021-Dec-20 Mon 3.45 3.45 ### 3.4 853 1,471 37.7 37.7 0.2
2021-Dec-17 Fri 3.57 3.57 3.56 3.56 42.1 42.1 0.3
2021-Dec-16 Thu 3.56 3.56 3.48 3.48 20.3 20.3 0.2
2021-Dec-15 Wed 3.7 3.7 3.56 3.56 ### ### 0.3
2021-Dec-14 Tue 3.5 ### 3.5 ### 2,621 4,586 ### ### 0.0
2021-Dec-13 Mon ### 3.73 3.5 3.5 2,728 ### ### ### 0.3
2021-Dec-10 Fri ### 3.74 ### ### 7,755 ### 74.0 74.0 0.0
2021-Dec-09 Thu 3.4 3.48 3.4 3.48 3,582 12,322 ### ### 0.2
2021-Dec-08 Wed ### 3.45 ### 3.45 80.0 80.0 ###
2021-Dec-07 Tue 3.4 3.43 3.4 3.4 286 976 ### ### 0.2
2021-Dec-06 Mon 3.5 3.51 3.5 3.5 9,785 ### 82.1 82.1 0.3
2021-Dec-03 Fri 3.5 3.5 3.42 3.42 7 24 ### ### 0.2
2021-Dec-02 Thu 3.41 3.5 3.41 3.5 2,526 8,727 90.0 90.0 0.3
2021-Dec-01 Wed 3.44 3.46 3.44 3.46 76.3 76.3 0.2
2021-Nov-30 Tue 3.54 3.54 3.54 3.54 29 ### 61.4 61.4 0.3
2021-Nov-29 Mon 3.45 3.54 3.45 3.54 76.0 76.0 0.3
2021-Nov-26 Fri 3.45 3.51 3.45 3.51 91.5 91.5 ###
2021-Nov-25 Thu 3.46 3.46 3.41 3.41 7,079 ### 29.1 29.1 ###
2021-Nov-24 Wed 3.48 3.48 3.44 3.46 40.0 40.0 0.2
2021-Nov-23 Tue 3.5 3.55 3.45 3.46 13,528 47,348 ### ### 0.2
2021-Nov-22 Mon ### ### 3.55 3.55 ### ### ###
2021-Nov-19 Fri ### ### 3.58 3.58 244 ### ### ### 0.3
2021-Nov-18 Thu ### ### 3.56 3.56 ### ### 0.3
2021-Nov-17 Wed ### ### ### ### 140 0 71.8 71.8 0.0
2021-Nov-16 Tue ### ### ### ### 178 0 ### ### 0.0
2021-Nov-15 Mon 3.77 3.77 ### ### ### ### 0.0
2021-Nov-12 Fri 3.77 3.78 3.71 3.71 21.1 21.1 ###
2021-Nov-11 Thu 3.74 3.74 3.74 3.74 ### ### 0.3
2021-Nov-10 Wed 3.84 3.84 3.75 3.75 26 ### ### ### 0.3
2021-Nov-09 Tue 3.85 3.85 3.81 3.81 ### ### 0.3
2021-Nov-08 Mon 3.85 3.85 3.76 3.83 ### ### ###
2021-Nov-05 Fri 3.83 3.83 3.83 3.83 67.6 67.6 ###
2021-Nov-04 Thu 3.76 3.8 3.76 3.8 571 2,158 76.5 76.5 ###
2021-Nov-03 Wed 3.81 3.81 3.79 3.8 ### ### ###
2021-Nov-02 Tue 3.82 3.82 3.82 3.82 146 557 74.1 74.1 0.3
2021-Nov-01 Mon 3.83 3.83 3.75 3.75 ### ### 0.3
2021-Oct-29 Fri 3.77 3.81 3.77 3.81 79.1 79.1 0.3
2021-Oct-28 Thu 3.8 3.8 3.75 3.75 2,982 11,257 33.7 33.7 0.3
2021-Oct-27 Wed 3.83 3.83 3.775 3.78 4,347 16,529 34.2 34.2 0.3
2021-Oct-26 Tue 3.83 3.83 3.79 3.79 33.4 33.4 ###
2021-Oct-25 Mon 3.83 3.83 3.74 3.74 2,589 ### 21.1 21.1 0.3
2021-Oct-22 Fri 3.81 3.84 3.81 3.83 72.3 72.3 ###
2021-Oct-21 Thu 3.83 3.83 3.72 3.72 681 2,570 ### ### 0.3
2021-Oct-20 Wed 3.83 3.83 3.72 3.72 ### ### 0.3
2021-Oct-19 Tue 3.8 3.8 3.79 3.8 7,024 26,656 64.5 64.5 ###
2021-Oct-18 Mon 3.7 3.79 3.7 3.79 ### ### ###
2021-Oct-15 Fri 3.75 3.75 3.7 3.7 3,626 ### ### ### 0.3
2021-Oct-14 Thu 3.7 3.7 3.7 3.7 0 0.3
2021-Oct-13 Wed ### 3.7 ### 3.7 ### ### 0.3
2021-Oct-12 Tue 3.7 3.7 ### ### ### ### 0.0
2021-Oct-11 Mon 3.74 3.77 3.7 3.7 284 ### 31.1 31.1 0.3
2021-Oct-08 Fri 3.82 3.82 3.78 3.78 ### ### 0.3
2021-Oct-07 Thu 3.83 3.83 ### 3.79 33,020 ### ### ### ###
2021-Oct-06 Wed 3.8 3.82 3.8 3.82 ### ### 0.3
2021-Oct-05 Tue 3.84 3.89 3.8 3.84 46,159 177,481 ### ### 0.3
2021-Oct-04 Mon 3.84 3.84 3.8 3.8 38,885 148,540 ### ### ###
2021-Oct-01 Fri 3.84 3.84 3.84 3.84 71.7 71.7 0.3
2021-Sep-30 Thu 3.78 3.84 3.78 3.84 ### ### 0.3
2021-Sep-29 Wed ### ### 3.78 3.78 ### ### 0.3
2021-Sep-28 Tue ### ### 3.87 ### 89.1 89.1 0.0
2021-Sep-27 Mon ### ### 3.85 3.85 ### ### 0.3
2021-Sep-24 Fri ### ### 3.84 3.85 8,020 ### ### ### 0.3
2021-Sep-23 Thu 3.76 3.87 3.76 3.87 ### ### ###
2021-Sep-22 Wed ### ### ### ### ### ### 0.0
2021-Sep-21 Tue 3.57 ### 3.57 ### ### ### 0.0
2021-Sep-20 Mon 3.49 3.58 3.49 3.58 356 1,258 ### ### 0.3
2021-Sep-17 Fri 3.58 3.58 3.58 3.58 0 0.3
2021-Sep-16 Thu 3.58 3.58 3.58 3.58 650 2,327 64.8 64.8 0.3
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue 3.58 ### 3.58 3.58 1,757 3,145 63.0 63.0 0.3
2021-Sep-13 Mon 3.53 ### 3.45 3.47 ### ### 0.2
2021-Sep-10 Fri 3.55 3.55 3.55 3.55 ### ### ###
2021-Sep-09 Thu ### ### 3.58 3.58 ### ### 0.3
2021-Sep-08 Wed ### ### ### ### 22 0 68.2 68.2 0.0
2021-Sep-07 Tue 3.58 3.59 3.49 3.59 ### ### ###
2021-Sep-06 Mon 3.48 3.48 3.48 3.48 0 0.2
2021-Sep-03 Fri ### ### 3.48 3.48 6.8 6.8 0.2
2021-Sep-02 Thu ### ### ### ### 28 0 65.9 65.9 0.0
2021-Sep-01 Wed ### ### ### ### 5 0 62.8 62.8 0.0
2021-Aug-31 Tue 3.51 3.51 3.51 3.51 41 143 62.4 62.4 ###
2021-Aug-30 Mon ### ### 3.52 3.52 15.4 15.4 ###
2021-Aug-27 Fri ### ### ### ### 65.5 65.5 0.0
2021-Aug-26 Thu ### ### 3.5 3.58 ### ### 0.3
2021-Aug-25 Wed 3.58 3.58 3.58 3.58 21 75 62.3 62.3 0.3
2021-Aug-24 Tue 3.52 3.52 3.52 3.52 0 ###
2021-Aug-23 Mon 3.58 ### 3.52 3.52 3,325 5,852 ### ### ###
2021-Aug-20 Fri ### ### ### ### 0 0.0
2021-Aug-19 Thu ### ### ### ### 5 0 ### ### 0.0
2021-Aug-18 Wed ### ### 3.5 3.5 6,948 12,159 18.0 18.0 0.3
2021-Aug-17 Tue ### ### ### ### ### ### 0.0
2021-Aug-16 Mon 3.59 ### 3.56 ### ### ### 0.0
2021-Aug-13 Fri 3.59 3.59 3.55 3.55 1,077 3,844 ### ### ###
2021-Aug-12 Thu 3.58 3.59 3.58 3.59 67.4 67.4 ###
2021-Aug-11 Wed 3.59 3.59 3.59 3.59 0 ###
2021-Aug-10 Tue ### 3.7 3.59 3.59 150 546 ### ### ###
2021-Aug-09 Mon 3.59 ### 3.59 ### 87.9 87.9 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 09:52:33 thru 2025-05-07 09:52:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000