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

Currently Sat 24-Apr-27 01:21:30 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

(FZN) FONE ZONE GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for FZN    Limits Next Section


Company Details for (FZN) FONE ZONE GROUP LIMITED

Listing Code FZN
Listing Name FONE ZONE GROUP LIMITED
GICS Sector Retailing
ISIN Name FONE ZONE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FZN2


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for FZN .. Tuesday 15th April 2008

FZN 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 0.49 450 0.0
MAX ### ### 96.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FZN    Bottom Next Section


1 2 3 4 5 Next >>


End of day Prices (full format),

150 Days for (FZN) FONE ZONE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Apr-15 Tue 0.56 0.56 0.545 0.545 13.5 13.5 0.0
2008-Apr-14 Mon 0.58 0.58 0.55 0.57 25.9 25.9 ###
2008-Apr-11 Fri 0.58 0.58 0.58 0.58 0 ###
2008-Apr-10 Thu 0.58 ### 0.58 0.58 223,622 64,850 ### ### ###
2008-Apr-09 Wed 0.57 0.59 0.57 0.58 ### ### ###
2008-Apr-08 Tue 0.59 ### 0.57 0.57 190,828 54,385 13.9 13.9 ###
2008-Apr-07 Mon 0.58 0.59 0.58 0.59 6,772 ### ### ### 0.0
2008-Apr-04 Fri 0.575 0.59 0.575 0.58 ### ### ###
2008-Apr-03 Thu 0.585 0.59 0.58 0.58 27.5 27.5 ###
2008-Apr-02 Wed 0.575 0.585 0.57 0.57 ### ### ###
2008-Apr-01 Tue 0.57 0.57 0.57 0.57 0 ###
2008-Mar-31 Mon 0.575 ### 0.57 0.57 28.7 28.7 ###
2008-Mar-28 Fri 0.57 0.58 0.57 0.575 ### ### ###
2008-Mar-27 Thu 0.55 0.55 0.54 0.55 61.8 61.8 ###
2008-Mar-26 Wed 0.55 0.55 0.55 0.55 61.5 61.5 ###
2008-Mar-25 Tue 0.53 0.55 0.525 0.55 42,657 22,928 ### ### ###
2008-Mar-20 Thu 0.53 0.53 0.52 0.52 29.0 29.0 0.0
2008-Mar-19 Wed 0.52 0.525 0.51 0.52 84,284 ### 69.1 69.1 0.0
2008-Mar-18 Tue 0.53 0.53 ### 0.5 162,884 ### ### ### 0.0
2008-Mar-17 Mon 0.53 0.53 0.52 0.53 22,475 ### ### ### 0.0
2008-Mar-14 Fri 0.55 0.56 0.525 0.53 11.5 11.5 0.0
2008-Mar-13 Thu 0.54 0.56 0.54 0.55 224,420 ### ### ### ###
2008-Mar-12 Wed 0.51 0.55 0.5 0.52 81.2 81.2 0.0
2008-Mar-11 Tue ### 0.52 ### 0.51 ### ### ###
2008-Mar-10 Mon 0.55 0.55 0.51 0.52 164,487 87,178 13.2 13.2 0.0
2008-Mar-07 Fri 0.585 0.585 0.55 0.555 ### ### ###
2008-Mar-06 Thu 0.57 0.58 0.55 0.555 266,550 ### 19.3 19.3 ###
2008-Mar-05 Wed ### ### 0.58 0.58 82,640 ### 19.7 19.7 ###
2008-Mar-04 Tue 0.625 ### ### ### ### ### 0.0
2008-Mar-03 Mon ### ### ### 0.625 29.2 29.2 0.0
2008-Feb-29 Fri ### 0.645 ### ### ### ### 0.0
2008-Feb-28 Thu ### 0.645 ### ### 79.5 79.5 0.0
2008-Feb-27 Wed 0.59 ### 0.59 0.625 92.6 92.6 0.0
2008-Feb-26 Tue ### ### ### 0.59 90.9 90.9 0.0
2008-Feb-25 Mon 0.52 0.52 0.49 0.5 13.2 13.2 0.0
2008-Feb-22 Fri 0.53 0.54 ### ### ### ### 0.0
2008-Feb-21 Thu 0.53 0.53 0.52 0.525 100,285 52,649 29.5 29.5 0.0
2008-Feb-20 Wed 0.54 0.54 0.52 0.52 16.9 16.9 0.0
2008-Feb-19 Tue 0.55 0.55 0.545 0.545 30.0 30.0 0.0
2008-Feb-18 Mon 0.57 0.57 0.57 0.57 74.6 74.6 ###
2008-Feb-15 Fri 0.575 0.575 0.57 0.57 ### ### ###
2008-Feb-14 Thu 0.575 0.575 0.54 0.575 62,150 34,648 ### ### ###
2008-Feb-13 Wed 0.57 0.58 0.57 0.58 ### ### ###
2008-Feb-12 Tue 0.555 0.555 0.53 0.53 ### ### 0.0
2008-Feb-11 Mon 0.52 0.55 0.52 0.55 ### ### ###
2008-Feb-08 Fri 0.57 0.57 0.52 0.53 3.9 3.9 0.0
2008-Feb-07 Thu ### 0.58 0.56 0.58 84.6 84.6 ###
2008-Feb-06 Wed 0.585 0.585 ### ### 16.9 16.9 0.0
2008-Feb-05 Tue 0.585 0.59 0.585 0.585 ### ### ###
2008-Feb-04 Mon ### ### 0.585 0.585 7.6 7.6 ###
2008-Feb-01 Fri 0.585 0.59 0.58 0.585 ### ### ###
2008-Jan-31 Thu 0.585 0.585 0.58 0.58 93,950 54,725 32.6 32.6 ###
2008-Jan-30 Wed ### ### 0.575 0.58 140,840 ### ### ### ###
2008-Jan-29 Tue 0.58 ### 0.58 ### 122,479 ### ### ### 0.0
2008-Jan-25 Fri 0.59 ### 0.575 0.59 97,689 28,085 ### ### 0.0
2008-Jan-24 Thu 0.56 0.58 0.56 0.58 ### ### ###
2008-Jan-23 Wed 0.55 0.57 0.55 0.55 58.3 58.3 ###
2008-Jan-22 Tue 0.585 0.585 0.51 0.56 219,774 120,326 54.4 54.4 ###
2008-Jan-21 Mon ### 0.625 ### ### ### ### 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 262,388 0 ### ### 0.0
2008-Jan-16 Wed 0.645 0.645 ### 0.645 83,380 ### ### ### ###
2008-Jan-15 Tue ### ### ### 0.645 ### ### ###
2008-Jan-14 Mon 0.645 ### ### 0.645 ### ### ###
2008-Jan-11 Fri ### ### ### ### 47.6 47.6 0.0
2008-Jan-10 Thu ### ### ### ### 21,740 0 23.6 23.6 0.0
2008-Jan-09 Wed ### ### ### ### 81.8 81.8 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon ### 0.7 ### ### 30.5 30.5 0.0
2008-Jan-04 Fri ### ### ### ### 66.8 66.8 0.0
2008-Jan-03 Thu 0.685 0.685 0.685 0.685 13,021 ### ### ### 0.0
2008-Jan-02 Wed 0.7 0.7 ### ### 242,979 85,042 18.2 18.2 0.0
2007-Dec-31 Mon ### ### 0.685 ### ### ### 0.0
2007-Dec-28 Fri ### 0.7 ### ### 115,652 40,478 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 158,675 0 ### ### 0.0
2007-Dec-24 Mon ### 0.7 0.685 0.7 253,181 175,327 69.2 69.2 ###
2007-Dec-21 Fri 0.685 ### ### ### 74.8 74.8 0.0
2007-Dec-20 Thu 0.675 ### ### ### 87.6 87.6 0.0
2007-Dec-19 Wed 0.72 0.72 ### ### 4.0 4.0 0.0
2007-Dec-18 Tue 0.72 0.72 0.71 0.71 101,550 ### 33.3 33.3 ###
2007-Dec-17 Mon 0.73 0.73 0.71 0.73 90.1 90.1 0.1
2007-Dec-14 Fri 0.73 0.73 0.725 0.73 177,241 128,942 ### ### 0.1
2007-Dec-13 Thu 0.73 0.74 0.725 0.73 ### ### 0.1
2007-Dec-12 Wed 0.73 0.74 0.725 0.73 ### ### 0.1
2007-Dec-11 Tue 0.73 0.73 0.73 0.73 68.4 68.4 0.1
2007-Dec-10 Mon ### 0.73 0.71 0.73 163,270 117,554 ### ### 0.1
2007-Dec-07 Fri 0.74 0.74 0.7 0.71 8.4 8.4 ###
2007-Dec-06 Thu 0.72 0.74 0.72 0.74 110,257 80,487 ### ### 0.1
2007-Dec-05 Wed 0.725 0.73 0.72 0.72 ### ### ###
2007-Dec-04 Tue 0.73 0.74 0.725 0.74 ### ### 0.1
2007-Dec-03 Mon 0.73 0.75 0.72 0.74 84,453 62,072 ### ### 0.1
2007-Nov-30 Fri 0.73 0.73 ### 0.72 20.6 20.6 ###
2007-Nov-29 Thu 0.7 0.73 0.7 0.73 62,028 44,350 ### ### 0.1
2007-Nov-28 Wed 0.745 0.745 0.7 ### 12.1 12.1 0.0
2007-Nov-27 Tue ### 0.77 0.75 0.75 20.3 20.3 ###
2007-Nov-26 Mon ### ### ### ### 13,750 0 ### ### 0.0
2007-Nov-23 Fri 0.755 0.76 0.755 0.755 65,979 49,979 ### ### ###
2007-Nov-22 Thu 0.77 0.77 0.755 0.755 ### ### ###
2007-Nov-21 Wed 0.77 0.79 0.77 0.79 638,250 ### 88.6 88.6 ###
2007-Nov-20 Tue 0.78 0.78 0.77 0.77 ### ### 0.1
2007-Nov-19 Mon 0.79 0.79 0.775 0.78 ### ### 0.1
2007-Nov-16 Fri 0.83 0.83 0.79 0.79 159,150 ### 5.0 5.0 ###
2007-Nov-15 Thu 0.79 0.81 0.79 0.8 ### ### 0.1
2007-Nov-14 Wed 0.8 0.8 0.78 0.78 ### ### 0.1
2007-Nov-13 Tue 0.785 0.785 0.77 0.78 84,879 ### ### ### 0.1
2007-Nov-12 Mon 0.8 0.8 0.78 0.78 145,540 114,976 ### ### 0.1
2007-Nov-09 Fri 0.785 0.79 0.76 0.79 88,554 68,629 ### ### ###
2007-Nov-08 Thu ### ### 0.75 0.76 8.8 8.8 0.1
2007-Nov-07 Wed 0.84 0.84 ### 0.8 6.2 6.2 0.1
2007-Nov-06 Tue 0.85 0.855 0.84 0.85 186,989 158,473 64.9 64.9 ###
2007-Nov-05 Mon 0.87 0.87 0.845 0.86 ### ### ###
2007-Nov-02 Fri 0.86 0.875 0.84 0.855 288,020 246,977 27.3 27.3 ###
2007-Nov-01 Thu 0.88 0.88 0.85 0.86 12.9 12.9 ###
2007-Oct-31 Wed 0.88 0.88 0.85 0.87 209,280 181,027 21.4 21.4 0.1
2007-Oct-30 Tue 0.87 0.885 0.87 0.87 ### ### 0.1
2007-Oct-29 Mon 0.875 0.88 0.86 ### 445,170 ### ### ### 0.0
2007-Oct-26 Fri 0.85 0.89 0.825 0.84 854,277 732,542 23.0 23.0 ###
2007-Oct-25 Thu ### 0.845 0.76 ### ### ### 0.0
2007-Oct-24 Wed 0.745 0.8 0.745 0.78 846,847 654,189 94.2 94.2 0.1
2007-Oct-23 Tue 0.71 0.73 0.71 0.73 83.8 83.8 0.1
2007-Oct-22 Mon ### 0.7 ### 0.7 87.0 87.0 ###
2007-Oct-19 Fri ### ### ### 0.7 18.0 18.0 ###
2007-Oct-18 Thu 0.7 0.73 ### 0.7 546,586 ### ### ### ###
2007-Oct-17 Wed ### ### ### ### 527,622 0 ### ### 0.0
2007-Oct-16 Tue 0.685 0.685 ### ### 41,383 14,173 ### ### 0.0
2007-Oct-15 Mon 0.685 ### ### ### 463,680 0 ### ### 0.0
2007-Oct-12 Fri ### 0.685 ### ### 348,056 ### ### ### 0.0
2007-Oct-11 Thu ### ### 0.655 0.655 18.9 18.9 ###
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### 0.655 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 151,586 0 21.5 21.5 0.0
2007-Oct-05 Fri ### ### ### ### 132,740 0 62.8 62.8 0.0
2007-Oct-04 Thu ### ### ### ### 64,089 0 ### ### 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 96,580 0 ### ### 0.0
2007-Oct-01 Mon 0.625 ### ### ### 137,241 0 75.0 75.0 0.0
2007-Sep-28 Fri ### ### ### ### 68,288 0 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 61.8 61.8 0.0
2007-Sep-26 Wed ### ### ### ### 108,652 0 76.3 76.3 0.0
2007-Sep-25 Tue ### ### ### ### 64.4 64.4 0.0
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 923,444 0 ### ### 0.0
2007-Sep-20 Thu ### 0.625 ### ### 124,375 ### ### ### 0.0
2007-Sep-19 Wed 0.625 0.625 ### ### 29.2 29.2 0.0
2007-Sep-18 Tue ### ### 0.625 0.625 ### ### 0.0
2007-Sep-17 Mon ### ### 0.625 0.625 22.9 22.9 0.0
2007-Sep-14 Fri ### ### ### ### 22.6 22.6 0.0
2007-Sep-13 Thu ### ### ### ### 356,226 0 72.5 72.5 0.0
2007-Sep-12 Wed 0.645 ### ### ### 35.9 35.9 0.0
2007-Sep-11 Tue 0.645 0.645 ### ### 28.2 28.2 0.0


1 2 3 4 5 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 2024-04-27 13:21:30 thru 2024-04-27 13:21:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000