(FZN) FONE ZONE GROUP LIMITED Daily Prices...
TOC    Company Info for FZN    Limits
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 .. Tuesday 7th May 2024 Latest price with VOLUME for FZN .. Tuesday 15th April 2008
FZN is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.49
| 450
| 0.0 |
MAX
| ###
| ###
| 96.8 |
| |
Limits    Full Scrollable Formatted Daily Prices for FZN    Bottom
End of day Prices (full format), 150 Days for (FZN) FONE ZONE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
Server processing from 2024-05-08 14:52:58 thru 2024-05-08 14:52:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|