Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-May-06 06:16:36 PM 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...

     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 2nd 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


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
2025-Feb-27 Thu 4.57 4.57 4.57 4.57 0 ###
2025-Feb-26 Wed 4.57 4.57 4.57 4.57 0 ###
2025-Feb-25 Tue 4.55 ### 4.54 4.57 92,057 ### ### ### ###
2025-Feb-24 Mon 4.71 4.8 4.55 4.55 16.8 16.8 0.3
2025-Feb-21 Fri ### 4.76 ### 4.71 60,523 144,044 ### ### ###
2025-Feb-20 Thu 4.47 ### 4.47 4.52 21,355 47,728 78.2 78.2 0.3
2025-Feb-19 Wed 4.46 4.55 4.46 4.51 79.6 79.6 0.3
2025-Feb-18 Tue 4.52 4.54 4.46 4.46 27.5 27.5 0.3
2025-Feb-17 Mon 4.5 4.59 4.5 4.52 ### ### 0.3
2025-Feb-14 Fri 4.45 4.5 4.45 4.5 ### ### ###
2025-Feb-13 Thu 4.49 4.49 4.45 4.48 ### ### ###
2025-Feb-12 Wed 4.45 4.48 4.45 4.48 29,285 130,757 78.2 78.2 ###
2025-Feb-11 Tue 4.45 4.47 4.43 4.45 27,329 ### ### ### 0.3
2025-Feb-10 Mon 4.41 4.45 4.4 4.45 ### ### 0.3
2025-Feb-07 Fri 4.45 4.47 4.45 4.47 70.1 70.1 ###
2025-Feb-06 Thu ### 4.46 ### 4.46 250 557 ### ### 0.3
2025-Feb-05 Wed 4.4 4.48 ### ### 13,875 31,080 22.6 22.6 0.0
2025-Feb-04 Tue 4.44 4.48 4.44 4.47 23,750 105,925 ### ### ###
2025-Feb-03 Mon 4.45 4.5 4.44 4.46 59,427 ### 78.3 78.3 0.3
2025-Jan-31 Fri 4.48 4.5 4.45 4.46 28.2 28.2 0.3
2025-Jan-30 Thu 4.41 4.5 4.41 4.5 75,674 337,127 85.8 85.8 ###
2025-Jan-29 Wed 4.4 4.45 ### 4.41 56,270 ### ### ### ###
2025-Jan-28 Tue ### 4.41 ### ### 31,079 68,529 73.5 73.5 0.0
2025-Jan-24 Fri ### 4.42 ### ### ### ### 0.0
2025-Jan-23 Thu 4.45 4.45 ### ### 21,346 ### ### ### 0.0
2025-Jan-22 Wed ### 4.46 ### ### 67.9 67.9 0.0
2025-Jan-21 Tue 4.4 4.48 4.4 4.45 76.4 76.4 0.3
2025-Jan-20 Mon ### 4.48 ### ### 30,186 ### 70.8 70.8 0.0
2025-Jan-17 Fri ### 4.47 ### 4.41 40,885 91,377 ### ### ###
2025-Jan-16 Thu ### 4.48 ### ### 143,340 321,081 ### ### 0.0
2025-Jan-15 Wed 4.5 4.55 4.2 ### 151,858 664,378 8.9 8.9 0.0
2025-Jan-14 Tue 4.43 4.57 4.43 4.57 ### ### ###
2025-Jan-13 Mon 4.4 4.56 4.4 4.56 ### ### 0.3
2025-Jan-10 Fri ### ### 4.5 4.5 ### ### ###
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 36,929 0 ### ### 0.0
2025-Jan-07 Tue ### ### ### ### ### ### 0.0
2025-Jan-06 Mon 4.8 4.8 ### ### ### ### 0.0
2025-Jan-03 Fri 4.8 4.8 4.7 4.72 ### ### 0.3
2025-Jan-02 Thu 4.89 4.89 4.82 4.82 19.6 19.6 0.3
2024-Dec-31 Tue 4.78 4.89 4.75 4.82 11,159 53,786 ### ### 0.3
2024-Dec-30 Mon ### 4.75 ### 4.75 1,220 ### ### ### ###
2024-Dec-27 Fri 4.85 4.85 ### ### 4.3 4.3 0.0
2024-Dec-24 Tue 4.71 4.8 4.7 4.8 8,543 40,579 83.8 83.8 0.3
2024-Dec-23 Mon 4.8 4.8 ### 4.7 2,150 ### 13.5 13.5 0.3
2024-Dec-20 Fri ### 4.8 ### 4.72 76.5 76.5 0.3
2024-Dec-19 Thu 4.88 4.88 ### ### ### ### 0.0
2024-Dec-18 Wed 4.7 ### ### ### 6,785 0 ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 1,823 0 ### ### 0.0
2024-Dec-16 Mon 4.77 4.82 4.77 4.79 15,388 73,785 ### ### 0.3
2024-Dec-13 Fri 4.76 4.77 4.74 4.76 37,783 179,658 ### ### ###
2024-Dec-12 Thu 4.74 4.74 4.685 4.685 10,743 50,626 30.6 30.6 0.3
2024-Dec-11 Wed ### 4.73 ### 4.71 11,859 28,046 84.7 84.7 ###
2024-Dec-10 Tue 4.7 4.7 ### ### 2,047 ### ### ### 0.0
2024-Dec-09 Mon 4.57 4.71 4.57 ### 88.3 88.3 0.0
2024-Dec-06 Fri 4.89 4.89 4.57 4.57 5.1 5.1 ###
2024-Dec-05 Thu 4.84 4.89 4.46 4.89 75.8 75.8 ###
2024-Dec-04 Wed 4.84 4.84 4.83 4.83 4,924 ### 33.9 33.9 0.3
2024-Dec-03 Tue ### ### 4.87 ### 23.9 23.9 0.0
2024-Dec-02 Mon ### ### ### ### ### ### 0.0
2024-Nov-29 Fri 4.89 ### 4.87 ### 76.6 76.6 0.0
2024-Nov-28 Thu ### ### 4.8 ### 6,684 16,041 ### ### 0.0
2024-Nov-27 Wed 4.88 ### 4.87 ### 5,028 12,243 ### ### 0.0
2024-Nov-26 Tue 4.87 4.88 4.84 4.88 7,221 ### 74.0 74.0 0.3
2024-Nov-25 Mon 4.86 4.87 4.84 4.87 ### ### 0.3
2024-Nov-22 Fri 4.88 4.88 4.83 4.84 2,278 11,059 ### ### 0.3
2024-Nov-21 Thu ### ### 4.85 4.87 ### ### 0.3
2024-Nov-20 Wed ### ### ### ### 1,057 0 ### ### 0.0
2024-Nov-19 Tue 4.81 ### 4.79 ### 24,347 ### 86.1 86.1 0.0
2024-Nov-18 Mon ### ### 4.5 4.8 5,925 ### 14.7 14.7 0.3
2024-Nov-15 Fri ### ### 5 5 29.3 29.3 0.4
2024-Nov-14 Thu ### ### ### ### 20,276 0 77.6 77.6 0.0
2024-Nov-13 Wed 4.8 ### 4.74 ### ### ### 0.0
2024-Nov-12 Tue ### 4.79 ### 4.78 19,675 47,121 ### ### ###
2024-Nov-11 Mon 4.53 ### 4.53 4.59 79.7 79.7 0.3
2024-Nov-08 Fri 4.49 4.49 4.46 4.46 20,323 90,945 ### ### 0.3
2024-Nov-07 Thu 4.51 4.51 4.47 4.47 5,044 22,647 ### ### ###
2024-Nov-06 Wed 4.44 4.51 4.44 4.5 77.7 77.7 ###
2024-Nov-05 Tue 4.44 4.5 4.43 4.44 1,676 7,483 ### ### 0.3
2024-Nov-04 Mon ### 4.43 ### 4.43 82.0 82.0 ###
2024-Nov-01 Fri 4.52 4.52 ### 4.4 ### ### 0.3
2024-Oct-31 Thu 4.5 4.5 4.5 4.5 640 2,880 ### ### ###
2024-Oct-30 Wed 4.53 4.53 4.5 4.51 ### ### 0.3
2024-Oct-29 Tue 4.47 4.54 4.47 4.54 ### ### 0.3
2024-Oct-28 Mon 4.51 4.51 4.49 4.49 340 ### 36.9 36.9 ###
2024-Oct-25 Fri 4.51 4.51 4.51 4.51 45 ### ### ### 0.3
2024-Oct-24 Thu 4.51 4.51 4.51 4.51 9 40 ### ### 0.3
2024-Oct-23 Wed 4.52 4.52 4.49 4.5 33.8 33.8 ###
2024-Oct-22 Tue 4.54 4.54 4.52 4.53 ### ### ###
2024-Oct-21 Mon 4.53 4.54 4.49 4.54 27,148 122,573 ### ### 0.3
2024-Oct-18 Fri 4.5 4.51 4.5 4.51 2,352 ### 74.5 74.5 0.3
2024-Oct-17 Thu 4.52 4.52 4.52 4.52 229 ### ### ### 0.3
2024-Oct-16 Wed 4.52 4.52 4.47 4.47 16,346 73,475 ### ### ###
2024-Oct-15 Tue 4.52 4.53 4.51 4.525 2,174 9,826 ### ### ###
2024-Oct-14 Mon 4.53 4.53 4.52 4.52 ### ### 0.3
2024-Oct-11 Fri 4.49 4.49 4.41 4.41 858 ### ### ### ###
2024-Oct-10 Thu 4.53 4.53 4.48 4.48 21.3 21.3 ###
2024-Oct-09 Wed 4.49 4.54 4.45 4.53 ### ### ###
2024-Oct-08 Tue 4.28 4.5 4.28 4.5 10,987 ### ### ### ###
2024-Oct-07 Mon 4.24 4.27 4.24 4.26 449 ### ### ### 0.3
2024-Oct-04 Fri ### 4.25 ### 4.24 ### ### 0.3
2024-Oct-03 Thu ### ### ### ### 2,123 0 79.4 79.4 0.0
2024-Oct-02 Wed ### ### ### ### 10,845 0 ### ### 0.0
2024-Oct-01 Tue ### ### 4.23 4.27 12,440 ### ### ### ###
2024-Sep-30 Mon ### ### 4.5 ### ### ### 0.0
2024-Sep-27 Fri 4.57 ### 4.55 ### ### ### 0.0
2024-Sep-26 Thu 4.42 4.57 4.42 4.57 31,125 ### 82.7 82.7 ###
2024-Sep-25 Wed 4.25 4.41 4.25 4.26 71.3 71.3 0.3
2024-Sep-24 Tue 4.21 4.23 ### 4.23 9,686 20,485 67.6 67.6 0.3
2024-Sep-23 Mon 4.21 4.24 4.2 4.21 ### ### ###
2024-Sep-20 Fri ### ### ### ### ### ### 0.0
2024-Sep-19 Thu ### ### 4.285 4.285 ### ### ###
2024-Sep-18 Wed 4.22 ### 4.22 ### 3,178 ### 85.9 85.9 0.0
2024-Sep-17 Tue ### ### ### ### 11.3 11.3 0.0
2024-Sep-16 Mon ### ### 4.25 ### ### ### 0.0
2024-Sep-13 Fri 4.2 ### 4.2 ### 84.1 84.1 0.0
2024-Sep-12 Thu ### ### ### ### 12,084 0 ### ### 0.0
2024-Sep-11 Wed ### ### ### ### 3,449 0 ### ### 0.0
2024-Sep-10 Tue ### ### ### ### 75.5 75.5 0.0
2024-Sep-09 Mon ### ### ### ### 64.1 64.1 0.0
2024-Sep-06 Fri ### ### ### ### 9 0 ### ### 0.0
2024-Sep-05 Thu ### ### ### ### 14,041 0 ### ### 0.0
2024-Sep-04 Wed ### ### 4.125 4.125 2,178 ### 41.6 41.6 0.3
2024-Sep-03 Tue ### ### ### ### 728 0 ### ### 0.0
2024-Sep-02 Mon ### ### ### ### ### ### 0.0
2024-Aug-30 Fri ### ### ### ### 358 0 ### ### 0.0
2024-Aug-29 Thu ### ### 4.125 ### 68.1 68.1 0.0
2024-Aug-28 Wed ### ### ### ### ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 3,244 0 ### ### 0.0
2024-Aug-26 Mon ### 4.24 ### ### 26.4 26.4 0.0
2024-Aug-23 Fri ### ### ### ### 6,979 0 ### ### 0.0
2024-Aug-22 Thu 4 ### 4 4 6,123 12,246 67.9 67.9 0.3
2024-Aug-21 Wed ### ### ### ### ### ### 0.0
2024-Aug-20 Tue 3.88 ### 3.88 ### ### ### 0.0
2024-Aug-19 Mon 3.86 ### 3.78 3.89 75.2 75.2 0.3
2024-Aug-16 Fri 3.8 3.86 3.79 3.86 78.8 78.8 0.3
2024-Aug-15 Thu 3.8 3.8 3.8 3.8 23 87 ### ### ###
2024-Aug-14 Wed 3.78 3.79 3.78 3.79 128 484 72.3 72.3 ###
2024-Aug-13 Tue 3.83 3.83 3.73 3.77 1,089 ### 22.8 22.8 ###
2024-Aug-12 Mon 3.75 3.8 3.74 3.8 2,246 ### ### ### ###
2024-Aug-09 Fri ### 3.745 ### 3.72 2,340 4,381 78.4 78.4 0.3
2024-Aug-08 Thu 3.8 3.83 3.55 3.55 7.8 7.8 ###
2024-Aug-07 Wed 3.78 3.79 3.75 3.75 18,140 68,387 ### ### 0.3
2024-Aug-06 Tue 3.74 3.75 3.74 3.75 ### ### 0.3
2024-Aug-05 Mon 3.76 3.78 3.74 3.77 37,183 ### ### ### ###
2024-Aug-02 Fri 3.78 3.78 3.75 3.76 3,342 12,582 ### ### 0.3
2024-Aug-01 Thu 3.75 3.79 ### 3.75 69.4 69.4 0.3
2024-Jul-31 Wed 3.52 ### 3.52 ### 81.7 81.7 0.0
2024-Jul-30 Tue 3.57 3.57 3.54 3.54 ### ### 0.3
2024-Jul-29 Mon 3.53 3.57 3.53 3.57 ### ### 0.3


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 2025-05-06 18:16:36 thru 2025-05-06 18:16:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000