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 Thu 25-May-08 12:48:17 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 9...

     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 .. Wednesday 7th 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
2020-Jun-02 Tue 3.41 3.43 ### ### ### ### 0.0
2020-Jun-01 Mon ### ### ### ### 70.6 70.6 0.0
2020-May-29 Fri 3.42 3.42 ### ### ### ### 0.0
2020-May-28 Thu ### 3.42 ### 3.42 76.3 76.3 0.2
2020-May-27 Wed 3.4 3.4 ### ### 34.3 34.3 0.0
2020-May-26 Tue ### ### ### ### 2,659 0 55.8 55.8 0.0
2020-May-25 Mon ### ### ### ### 0 0.0
2020-May-22 Fri ### 3.44 ### ### 4,886 ### 28.7 28.7 0.0
2020-May-21 Thu 3.55 ### 3.4 3.4 19,025 32,342 ### ### 0.2
2020-May-20 Wed ### 3.4 ### 3.4 63.5 63.5 0.2
2020-May-19 Tue 3.44 3.44 3.29 ### 21.8 21.8 0.0
2020-May-18 Mon 3.47 3.47 ### ### 2,040 ### ### ### 0.0
2020-May-15 Fri ### ### ### ### 66.6 66.6 0.0
2020-May-14 Thu ### ### ### ### 0 0.0
2020-May-13 Wed ### ### ### ### 62.5 62.5 0.0
2020-May-12 Tue ### ### 3.24 3.25 19,220 ### ### ### 0.2
2020-May-11 Mon ### ### ### ### 23.1 23.1 0.0
2020-May-08 Fri ### 3.4 ### ### 5,784 ### 31.1 31.1 0.0
2020-May-07 Thu 3.45 3.45 3.45 3.45 0 ###
2020-May-06 Wed 3.49 3.49 3.45 3.45 13,124 45,540 ### ### ###
2020-May-05 Tue 3.48 ### 3.48 3.48 63.5 63.5 0.2
2020-May-04 Mon ### ### ### ### 0 0.0
2020-May-01 Fri ### ### ### ### 28 0 ### ### 0.0
2020-Apr-30 Thu ### ### ### ### 0 0.0
2020-Apr-29 Wed ### ### ### ### 28 0 ### ### 0.0
2020-Apr-28 Tue 3.42 3.46 3.41 3.46 3,923 13,475 78.7 78.7 0.2
2020-Apr-27 Mon ### 3.44 ### ### ### ### 0.0
2020-Apr-24 Fri 3.49 3.49 3.49 3.49 0 ###
2020-Apr-23 Thu 3.49 3.49 3.49 3.49 72.1 72.1 ###
2020-Apr-22 Wed 3.51 3.51 3.51 3.51 0 ###
2020-Apr-21 Tue 3.56 3.56 3.51 3.51 2,171 7,674 ### ### ###
2020-Apr-20 Mon 3.58 ### 3.58 ### ### ### 0.0
2020-Apr-17 Fri ### ### 3.5 3.5 10,628 ### ### ### 0.3
2020-Apr-16 Thu ### ### ### ### 79.1 79.1 0.0
2020-Apr-15 Wed ### ### ### ### ### ### 0.0
2020-Apr-14 Tue ### ### ### ### 55.1 55.1 0.0
2020-Apr-09 Thu 3.8 3.8 3.8 3.8 0 ###
2020-Apr-08 Wed 3.8 3.8 3.8 3.8 0 ###
2020-Apr-07 Tue 3.88 3.88 3.8 3.8 33.8 33.8 ###
2020-Apr-06 Mon ### ### 3.74 3.74 2,871 ### ### ### 0.3
2020-Apr-03 Fri ### ### 3.8 3.88 8,826 ### 32.8 32.8 0.3
2020-Apr-02 Thu 3.77 ### 3.77 ### 87.1 87.1 0.0
2020-Apr-01 Wed 3.77 3.77 3.77 3.77 0 ###
2020-Mar-31 Tue 3.77 3.77 3.77 3.77 62.7 62.7 ###
2020-Mar-30 Mon ### ### ### ### ### ### 0.0
2020-Mar-27 Fri ### ### ### ### 0 0.0
2020-Mar-26 Thu ### ### ### ### 14,424 0 27.1 27.1 0.0
2020-Mar-25 Wed ### ### ### ### 1,850 0 74.6 74.6 0.0
2020-Mar-24 Tue ### ### ### ### ### ### 0.0
2020-Mar-23 Mon 3.77 3.77 3.77 3.77 424 ### 85.9 85.9 ###
2020-Mar-20 Fri ### ### 3.77 3.77 4,521 8,522 ### ### ###
2020-Mar-19 Thu 3.77 3.89 3.77 3.89 92.1 92.1 0.3
2020-Mar-18 Wed ### 3.78 ### 3.78 93.3 93.3 0.3
2020-Mar-17 Tue ### ### ### ### 0 0.0
2020-Mar-16 Mon ### ### ### ### ### ### 0.0
2020-Mar-13 Fri 3.59 ### 3.59 3.59 54.2 54.2 ###
2020-Mar-12 Thu ### ### ### ### 92.7 92.7 0.0
2020-Mar-11 Wed ### ### ### ### ### ### 0.0
2020-Mar-10 Tue ### ### 3.51 3.56 ### ### 0.3
2020-Mar-09 Mon 3.7 3.7 ### ### ### ### 0.0
2020-Mar-06 Fri 3.71 3.71 3.71 3.71 0 ###
2020-Mar-05 Thu ### 3.71 ### 3.71 79.3 79.3 ###
2020-Mar-04 Wed ### ### ### ### 38.9 38.9 0.0
2020-Mar-03 Tue 3.75 3.81 3.75 3.77 ### ### ###
2020-Mar-02 Mon 3.7 3.74 3.7 3.71 35,855 133,380 60.0 60.0 ###
2020-Feb-28 Fri 3.81 3.81 3.76 3.76 46.5 46.5 0.3
2020-Feb-27 Thu 3.74 3.74 3.74 3.74 72.1 72.1 0.3
2020-Feb-26 Wed 3.8 3.8 3.8 3.8 0 ###
2020-Feb-25 Tue 3.8 3.8 3.8 3.8 0 ###
2020-Feb-24 Mon 3.8 3.8 3.8 3.8 ### ### ###
2020-Feb-21 Fri 3.8 3.8 3.75 3.75 24.1 24.1 0.3
2020-Feb-20 Thu 3.74 3.74 3.74 3.74 0 0.3
2020-Feb-19 Wed 3.74 3.74 3.74 3.74 1,458 5,452 ### ### 0.3
2020-Feb-18 Tue 3.74 3.74 3.74 3.74 149 557 74.7 74.7 0.3
2020-Feb-17 Mon 3.71 3.71 3.71 3.71 0 ###
2020-Feb-14 Fri 3.71 3.71 3.71 3.71 ### ### ###
2020-Feb-13 Thu ### ### ### ### 0 0.0
2020-Feb-12 Wed ### ### ### ### 0 0.0
2020-Feb-11 Tue 3.72 3.77 ### ### 3,541 6,674 ### ### 0.0
2020-Feb-10 Mon 3.73 3.73 3.73 3.73 ### ### ###
2020-Feb-07 Fri 3.73 3.73 3.73 3.73 ### ### ###
2020-Feb-06 Thu 3.75 3.75 3.75 3.75 0 0.3
2020-Feb-05 Wed 3.81 3.81 3.75 3.75 ### ### 0.3
2020-Feb-04 Tue 3.81 3.81 3.81 3.81 64.1 64.1 0.3
2020-Feb-03 Mon 3.89 3.89 3.85 3.85 37.1 37.1 0.3
2020-Jan-31 Fri 3.88 3.88 3.86 3.88 ### ### 0.3
2020-Jan-30 Thu 3.88 3.88 3.88 3.88 77.2 77.2 0.3
2020-Jan-29 Wed 3.87 3.88 3.84 3.84 5,489 21,187 ### ### 0.3
2020-Jan-28 Tue 3.87 3.87 3.86 3.86 ### ### 0.3
2020-Jan-24 Fri 3.87 3.87 3.87 3.87 ### ### ###
2020-Jan-23 Thu 3.85 3.85 3.85 3.85 0 0.3
2020-Jan-22 Wed 3.87 3.87 3.81 3.85 11,645 ### ### ### 0.3
2020-Jan-21 Tue 3.88 3.88 3.88 3.88 0 0.3
2020-Jan-20 Mon 3.88 3.88 3.88 3.88 73.0 73.0 0.3
2020-Jan-17 Fri 3.88 3.88 3.88 3.88 250 970 ### ### 0.3
2020-Jan-16 Thu 3.89 3.89 3.89 3.89 150 583 68.0 68.0 0.3
2020-Jan-15 Wed 3.88 3.88 3.85 3.85 22.5 22.5 0.3
2020-Jan-14 Tue ### ### ### ### 64.6 64.6 0.0
2020-Jan-13 Mon ### ### 3.85 3.85 2,372 ### ### ### 0.3
2020-Jan-10 Fri ### ### ### ### ### ### 0.0
2020-Jan-09 Thu ### ### ### ### 3,789 0 67.0 67.0 0.0
2020-Jan-08 Wed 3.88 ### 3.88 ### 1,550 ### 82.9 82.9 0.0
2020-Jan-07 Tue 3.87 3.87 3.87 3.87 825 ### 63.5 63.5 ###
2020-Jan-06 Mon 3.85 3.87 3.85 3.85 13,452 51,924 ### ### 0.3
2020-Jan-03 Fri 3.8 3.8 3.8 3.8 0 ###
2020-Jan-02 Thu 3.8 3.8 3.8 3.8 1,575 5,985 ### ### ###
2019-Dec-24 Tue 3.82 3.86 3.82 3.86 ### ### 0.3
2019-Dec-23 Mon 3.82 3.82 3.82 3.82 0 0.3
2019-Dec-20 Fri 3.82 3.82 3.82 3.82 0 0.3
2019-Dec-19 Thu 3.84 3.84 3.82 3.82 2,940 ### 30.2 30.2 0.3
2019-Dec-16 Mon ### ### ### ### 150 0 ### ### 0.0
2019-Dec-13 Fri ### ### ### ### 63.9 63.9 0.0
2019-Dec-12 Thu ### ### ### ### 74.1 74.1 0.0
2019-Dec-11 Wed ### ### 3.83 3.83 ### ### ###
2019-Dec-10 Tue 3.89 ### 3.89 ### 2,822 5,488 76.5 76.5 0.0
2019-Dec-09 Mon ### ### 3.85 3.85 19.1 19.1 0.3
2019-Dec-06 Fri 3.82 ### 3.81 ### 92.6 92.6 0.0
2019-Dec-05 Thu 3.8 3.89 3.79 3.8 ### ### ###
2019-Dec-04 Wed 3.85 3.85 3.8 3.8 27.6 27.6 ###
2019-Dec-03 Tue 3.84 3.85 3.84 3.85 ### ### 0.3
2019-Dec-02 Mon 3.8 3.8 3.79 3.79 852 ### ### ### ###
2019-Nov-29 Fri 3.8 3.82 3.8 3.81 ### ### 0.3
2019-Nov-28 Thu 3.8 3.8 3.76 3.76 21,529 81,379 23.0 23.0 0.3
2019-Nov-27 Wed 3.78 3.78 3.78 3.78 0 0.3
2019-Nov-26 Tue 3.78 3.78 3.78 3.78 68.0 68.0 0.3
2019-Nov-25 Mon 3.78 3.78 3.78 3.78 0 0.3
2019-Nov-22 Fri 3.78 3.78 3.78 3.78 0 0.3
2019-Nov-21 Thu 3.77 3.79 3.77 3.78 28,081 106,146 ### ### 0.3
2019-Nov-20 Wed 3.78 3.78 3.76 3.77 5,243 ### ### ### ###
2019-Nov-19 Tue ### ### ### ### 2,979 0 ### ### 0.0
2019-Nov-18 Mon 3.76 3.76 3.76 3.76 0 0.3
2019-Nov-15 Fri 3.76 3.76 3.76 3.76 64.0 64.0 0.3
2019-Nov-14 Thu 3.75 3.75 ### ### ### ### 0.0
2019-Nov-13 Wed 3.77 3.77 3.75 3.75 40.2 40.2 0.3
2019-Nov-12 Tue 3.84 3.89 3.75 3.75 9,656 36,885 18.6 18.6 0.3
2019-Nov-11 Mon 3.89 3.89 3.85 3.85 7,281 28,177 ### ### 0.3
2019-Nov-08 Fri 3.87 3.87 3.87 3.87 71.3 71.3 ###
2019-Nov-07 Thu 3.8 3.8 3.8 3.8 0 ###
2019-Nov-06 Wed 3.84 3.86 3.8 3.8 21,972 84,152 ### ### ###
2019-Nov-05 Tue 3.79 3.8 3.79 3.79 2,881 ### 72.2 72.2 ###
2019-Nov-04 Mon 3.82 3.85 3.8 3.85 2,171 ### 76.5 76.5 0.3
2019-Nov-01 Fri 3.75 3.75 3.75 3.75 0 0.3
2019-Oct-31 Thu ### ### 3.75 3.75 8.1 8.1 0.3
2019-Oct-30 Wed ### ### ### ### 75.3 75.3 0.0
2019-Oct-29 Tue 3.87 ### 3.87 ### 14,250 27,573 90.0 90.0 0.0
2019-Oct-28 Mon ### ### 3.87 3.87 29.0 29.0 ###
2019-Oct-25 Fri 3.8 ### 3.8 ### 88.8 88.8 0.0
2019-Oct-24 Thu 3.8 3.8 3.79 3.8 3,176 12,052 73.7 73.7 ###
2019-Oct-23 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2019-Oct-22 Tue 3.685 3.685 3.685 3.685 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 2025-05-08 00:48:17 thru 2025-05-08 00:48:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000