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

Currently Thu 26-Mar-26 03:58:24 PM AEDT

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

(GFF) GOODMAN FIELDER LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for GFF    Limits Next Section


Company Details for (GFF) GOODMAN FIELDER LIMITED

Listing Code GFF
Listing Name GOODMAN FIELDER LIMITED
GICS Sector Food
ISIN Name GOODMAN FIELDER.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GFF8


Maximum Price date available .. Wednesday 25th March 2026
Latest price with VOLUME for GFF .. Tuesday 3rd March 2015

GFF 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 0.372 ### 0.8
MAX 2.8 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

225 Days for (GFF) GOODMAN FIELDER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.21
2014-May-01 Thu 0.675 ### ### ### 8,971,520 0 85.7 85.7 0.0
2014-Apr-30 Wed ### 0.685 ### 0.675 ### ### 0.0
2014-Apr-29 Tue 0.655 ### ### ### 42,201,881 0 ### ### 0.0
2014-Apr-28 Mon ### 0.655 ### ### 35,733,586 11,702,749 29.9 29.9 0.0
2014-Apr-24 Thu ### 0.577 ### 0.55 11,627,673 3,354,583 89.2 89.2 ###
2014-Apr-23 Wed 0.525 0.53 0.52 0.525 4,308,944 ### 69.1 69.1 0.0
2014-Apr-22 Tue 0.525 0.525 ### 0.525 74.3 74.3 0.0
2014-Apr-17 Thu 0.52 0.525 ### 0.525 81.0 81.0 0.0
2014-Apr-16 Wed 0.51 0.52 0.51 ### ### ### 0.0
2014-Apr-15 Tue ### 0.52 0.51 0.52 8,935,856 ### 81.8 81.8 0.0
2014-Apr-14 Mon 0.52 0.525 0.51 0.52 80.5 80.5 0.0
2014-Apr-11 Fri 0.5 0.53 0.5 0.52 5,691,985 2,931,372 94.1 94.1 0.0
2014-Apr-10 Thu 0.52 0.52 ### 0.51 15.0 15.0 ###
2014-Apr-09 Wed 0.52 ### ### 0.52 ### ### 0.0
2014-Apr-08 Tue ### 0.52 0.51 0.52 6,133,756 3,158,884 ### ### 0.0
2014-Apr-07 Mon 0.51 0.525 0.51 ### 6,853,086 3,546,472 ### ### 0.0
2014-Apr-04 Fri 0.51 ### 0.51 ### 79.3 79.3 0.0
2014-Apr-03 Thu 0.485 0.53 0.48 0.51 52,928,678 26,728,982 ### ### ###
2014-Apr-02 Wed 0.51 0.51 0.475 0.475 26,122,753 12,865,455 ### ### ###
2014-Apr-01 Tue ### ### ### ### 4,660,947 0 ### ### 0.0
2014-Mar-31 Mon 0.625 ### ### ### ### ### 0.0
2014-Mar-28 Fri ### ### ### 0.625 4,423,282 0 22.4 22.4 0.0
2014-Mar-27 Thu ### ### 0.625 ### 3,158,540 987,043 20.6 20.6 0.0
2014-Mar-26 Wed ### ### 0.625 ### 80.4 80.4 0.0
2014-Mar-25 Tue 0.625 ### ### ### 5,104,074 0 ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 83.4 83.4 0.0
2014-Mar-21 Fri ### ### ### ### 67.5 67.5 0.0
2014-Mar-20 Thu ### ### 0.625 0.625 9,002,859 ### 33.8 33.8 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### ### ### ### 80.3 80.3 0.0
2014-Mar-17 Mon ### ### ### ### 79.7 79.7 0.0
2014-Mar-14 Fri ### ### ### ### ### ### 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### ### 3,129,540 0 74.0 74.0 0.0
2014-Mar-11 Tue ### ### 0.625 ### 75.5 75.5 0.0
2014-Mar-10 Mon ### ### ### ### 80.2 80.2 0.0
2014-Mar-07 Fri 0.625 ### 0.625 ### ### ### 0.0
2014-Mar-06 Thu 0.625 ### ### 0.625 ### ### 0.0
2014-Mar-05 Wed ### ### ### ### 11,976,453 0 14.8 14.8 0.0
2014-Mar-04 Tue 0.625 ### 0.625 ### ### ### 0.0
2014-Mar-03 Mon 0.625 ### ### ### 4,157,848 0 78.6 78.6 0.0
2014-Feb-28 Fri ### ### ### 0.625 28.3 28.3 0.0
2014-Feb-27 Thu ### ### ### ### 3,916,425 0 22.3 22.3 0.0
2014-Feb-26 Wed ### ### ### 0.625 ### ### 0.0
2014-Feb-25 Tue ### 0.625 ### 0.625 82.0 82.0 0.0
2014-Feb-24 Mon 0.625 ### ### ### ### ### 0.0
2014-Feb-21 Fri ### ### ### 0.625 ### ### 0.0
2014-Feb-20 Thu ### ### ### ### 46,084,859 0 70.6 70.6 0.0
2014-Feb-19 Wed 0.625 ### ### ### 7,198,220 0 21.3 21.3 0.0
2014-Feb-18 Tue 0.625 ### ### 0.625 ### ### 0.0
2014-Feb-17 Mon ### ### ### 0.625 6,710,446 0 ### ### 0.0
2014-Feb-14 Fri ### 0.627 0.59 ### 14,721,672 ### 83.1 83.1 0.0
2014-Feb-13 Thu ### ### ### 0.585 34,885,524 0 ### ### ###
2014-Feb-12 Wed 0.645 0.645 ### ### 9,422,253 3,038,676 13.4 13.4 0.0
2014-Feb-11 Tue ### ### ### ### 2,052,673 0 93.4 93.4 0.0
2014-Feb-10 Mon 0.645 ### 0.645 ### 88.3 88.3 0.0
2014-Feb-07 Fri ### 0.652 ### ### 12.4 12.4 0.0
2014-Feb-06 Thu ### ### ### ### ### ### 0.0
2014-Feb-05 Wed ### 0.645 ### ### ### ### 0.0
2014-Feb-04 Tue 0.645 0.645 ### ### ### ### 0.0
2014-Feb-03 Mon 0.675 0.675 ### ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 5,588,429 0 95.2 95.2 0.0
2014-Jan-30 Thu ### ### ### ### 2,696,776 0 ### ### 0.0
2014-Jan-29 Wed ### ### 0.645 ### 13.8 13.8 0.0
2014-Jan-28 Tue 0.645 ### 0.645 ### 89.1 89.1 0.0
2014-Jan-24 Fri ### 0.675 ### ### 1,514,723 ### 18.3 18.3 0.0
2014-Jan-23 Thu ### ### ### ### ### ### 0.0
2014-Jan-22 Wed 0.675 0.682 ### ### 26.3 26.3 0.0
2014-Jan-21 Tue 0.675 0.682 0.672 ### 71.0 71.0 0.0
2014-Jan-20 Mon ### ### ### 0.675 3,494,984 0 ### ### 0.0
2014-Jan-17 Fri 0.675 0.685 0.675 ### 77.7 77.7 0.0
2014-Jan-16 Thu ### 0.675 ### 0.675 ### ### 0.0
2014-Jan-15 Wed ### ### 0.655 ### ### ### 0.0
2014-Jan-14 Tue ### ### 0.655 0.655 2,672,950 ### ### ### ###
2014-Jan-13 Mon ### ### 0.655 ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 2,004,988 0 24.4 24.4 0.0
2014-Jan-09 Thu ### 0.675 ### ### 1,001,948 338,157 77.0 77.0 0.0
2014-Jan-08 Wed ### 0.675 ### ### ### ### 0.0
2014-Jan-07 Tue ### ### 0.655 ### 3,077,523 1,007,888 25.6 25.6 0.0
2014-Jan-06 Mon 0.675 ### ### ### 940,576 0 30.5 30.5 0.0
2014-Jan-03 Fri ### 0.685 ### ### ### ### 0.0
2014-Jan-02 Thu ### ### ### ### ### ### 0.0
2013-Dec-31 Tue 0.675 ### 0.675 0.685 1,052,453 ### ### ### 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### 0.655 ### 1,798,346 588,958 ### ### 0.0
2013-Dec-24 Tue 0.655 ### 0.645 ### ### ### 0.0
2013-Dec-23 Mon ### ### 0.645 ### 2,673,843 ### 73.6 73.6 0.0
2013-Dec-20 Fri 0.655 0.655 ### ### ### ### 0.0
2013-Dec-19 Thu ### ### 0.642 ### 78.6 78.6 0.0
2013-Dec-18 Wed ### 0.645 ### 0.645 4,366,348 1,408,147 94.4 94.4 ###
2013-Dec-17 Tue ### 0.642 ### 0.625 ### ### 0.0
2013-Dec-16 Mon ### 0.645 ### ### ### ### 0.0
2013-Dec-13 Fri 0.625 0.642 ### ### ### ### 0.0
2013-Dec-12 Thu ### ### ### ### 12,643,525 0 ### ### 0.0
2013-Dec-11 Wed ### 0.642 ### ### 88.5 88.5 0.0
2013-Dec-10 Tue 0.645 0.655 ### ### 19.0 19.0 0.0
2013-Dec-09 Mon ### ### 0.645 ### ### ### 0.0
2013-Dec-06 Fri 0.645 0.655 0.645 0.655 82.0 82.0 ###
2013-Dec-05 Thu 0.645 0.652 ### ### 4,814,346 1,569,476 ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 3,363,645 0 ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 5,617,325 0 ### ### 0.0
2013-Dec-02 Mon 0.675 ### ### ### 3,359,771 0 ### ### 0.0
2013-Nov-29 Fri ### 0.685 ### 0.675 2,446,626 ### ### ### 0.0
2013-Nov-28 Thu ### ### ### 0.675 6,686,126 0 81.3 81.3 0.0
2013-Nov-27 Wed 0.675 ### 0.655 ### 3,111,752 ### ### ### 0.0
2013-Nov-26 Tue ### ### ### 0.675 7,280,787 0 ### ### 0.0
2013-Nov-25 Mon ### 0.7 ### 0.655 ### ### ###
2013-Nov-22 Fri 0.73 ### ### ### ### ### 0.0
2013-Nov-21 Thu 0.71 ### 0.71 ### 93.2 93.2 0.0
2013-Nov-20 Wed 0.72 0.73 ### ### ### ### 0.0
2013-Nov-19 Tue 0.72 0.73 0.72 0.725 82.1 82.1 ###
2013-Nov-18 Mon ### ### 0.72 0.725 ### ### ###
2013-Nov-15 Fri 0.73 0.745 0.73 0.74 2,479,374 ### 76.6 76.6 0.1
2013-Nov-14 Thu 0.725 ### 0.72 0.73 74.8 74.8 0.1
2013-Nov-13 Wed ### ### 0.72 0.72 22.2 22.2 ###
2013-Nov-12 Tue 0.74 0.745 0.73 0.74 2,116,347 ### ### ### 0.1
2013-Nov-11 Mon ### 0.745 0.725 ### ### ### 0.0
2013-Nov-08 Fri 0.73 0.73 0.725 0.73 761,428 ### 70.7 70.7 0.1
2013-Nov-07 Thu ### ### 0.72 0.725 21.7 21.7 ###
2013-Nov-06 Wed 0.74 0.747 0.72 0.73 19.9 19.9 0.1
2013-Nov-05 Tue 0.74 0.75 ### 0.75 1,322,184 ### 82.5 82.5 ###
2013-Nov-04 Mon 0.76 0.76 0.73 0.73 2,372,148 1,767,250 ### ### 0.1
2013-Nov-01 Fri 0.76 ### 0.75 0.76 1,802,286 675,857 78.1 78.1 0.1
2013-Oct-31 Thu 0.75 0.76 0.745 0.76 ### ### 0.1
2013-Oct-30 Wed ### 0.75 0.73 0.75 3,512,347 ### ### ### ###
2013-Oct-29 Tue 0.73 ### 0.72 ### 2,877,943 1,036,059 ### ### 0.0
2013-Oct-28 Mon ### 0.745 ### ### ### ### 0.0
2013-Oct-25 Fri 0.725 0.73 ### 0.72 ### ### ###
2013-Oct-24 Thu 0.74 0.74 0.725 0.725 ### ### ###
2013-Oct-23 Wed 0.745 0.745 0.73 ### 2,583,044 ### ### ### 0.0
2013-Oct-22 Tue 0.73 0.75 0.73 0.74 2,074,488 1,535,121 ### ### 0.1
2013-Oct-21 Mon 0.745 0.745 0.73 0.73 ### ### 0.1
2013-Oct-18 Fri 0.75 0.755 ### 0.74 ### ### 0.1
2013-Oct-17 Thu 0.74 0.75 ### 0.75 78.4 78.4 ###
2013-Oct-16 Wed 0.73 0.745 0.73 0.74 2,156,774 1,590,620 84.1 84.1 0.1
2013-Oct-15 Tue 0.75 0.75 ### 0.745 1,514,655 ### 22.5 22.5 ###
2013-Oct-14 Mon 0.745 0.75 0.74 0.745 2,351,289 ### ### ### ###
2013-Oct-11 Fri 0.745 0.755 0.74 0.745 64.7 64.7 ###
2013-Oct-10 Thu 0.745 0.747 0.73 ### ### ### 0.0
2013-Oct-09 Wed 0.75 0.75 0.74 0.75 2,555,341 1,903,729 ### ### ###
2013-Oct-08 Tue 0.74 0.75 0.73 0.75 5,495,782 4,066,878 ### ### ###
2013-Oct-07 Mon 0.755 0.77 0.74 0.755 5,709,680 ### ### ### ###
2013-Oct-04 Fri 0.72 ### 0.72 0.745 8,931,423 ### 92.3 92.3 ###
2013-Oct-03 Thu ### 0.73 ### 0.725 4,914,576 1,793,820 ### ### ###
2013-Oct-02 Wed ### ### 0.685 ### 88.4 88.4 0.0
2013-Oct-01 Tue 0.71 0.71 ### ### 17.2 17.2 0.0
2013-Sep-30 Mon ### ### ### 0.71 ### ### ###
2013-Sep-27 Fri ### 0.727 ### 0.725 8,510,320 ### ### ### ###
2013-Sep-26 Thu ### 0.71 ### ### 2,798,089 993,321 65.4 65.4 0.0
2013-Sep-25 Wed ### 0.722 ### 0.7 11,008,149 3,973,941 ### ### ###
2013-Sep-24 Tue ### 0.7 ### ### 6,092,280 ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### ### ### 0.0
2013-Sep-20 Fri 0.73 0.74 ### 0.72 6,995,824 2,588,454 ### ### ###
2013-Sep-19 Thu 0.74 0.745 0.725 0.725 16.7 16.7 ###
2013-Sep-18 Wed 0.73 0.745 0.725 0.745 ### ### ###
2013-Sep-17 Tue 0.725 ### 0.725 ### 83.8 83.8 0.0
2013-Sep-16 Mon ### ### 0.725 0.73 ### ### 0.1
2013-Sep-13 Fri ### 0.74 0.725 0.73 8,396,921 6,150,744 27.3 27.3 0.1
2013-Sep-12 Thu 0.73 0.74 0.725 0.73 3,040,243 2,226,977 ### ### 0.1
2013-Sep-11 Wed ### ### 0.727 ### 70.7 70.7 0.0
2013-Sep-10 Tue 0.71 ### ### 0.73 3,469,055 0 90.9 90.9 0.1
2013-Sep-09 Mon ### ### 0.7 0.71 4,202,280 ### ### ### ###
2013-Sep-06 Fri 0.71 ### ### 0.7 ### ### ###
2013-Sep-05 Thu 0.725 0.727 ### 0.71 ### ### ###
2013-Sep-04 Wed 0.74 0.745 0.72 0.72 4,747,888 3,477,827 12.6 12.6 ###
2013-Sep-03 Tue 0.745 0.755 0.745 0.745 31,483,076 ### 68.5 68.5 ###
2013-Sep-02 Mon 0.745 0.752 0.74 0.75 2,665,454 1,988,428 ### ### ###
2013-Aug-30 Fri 0.72 0.745 0.72 0.74 7,091,848 5,194,778 82.6 82.6 0.1
2013-Aug-29 Thu 0.74 0.745 ### 0.725 ### ### ###
2013-Aug-28 Wed ### 0.745 ### 0.74 76.5 76.5 0.1
2013-Aug-27 Tue ### 0.747 ### 0.745 82.9 82.9 ###
2013-Aug-26 Mon 0.745 0.745 ### 0.74 29.5 29.5 0.1
2013-Aug-23 Fri ### 0.745 0.73 0.745 3,023,656 2,229,946 76.7 76.7 ###
2013-Aug-22 Thu 0.745 0.75 0.73 ### 3,299,744 ### 22.6 22.6 0.0
2013-Aug-21 Wed 0.73 0.755 0.725 0.745 3,062,978 ### 82.7 82.7 ###
2013-Aug-20 Tue 0.73 ### 0.72 0.72 22.7 22.7 ###
2013-Aug-19 Mon 0.725 0.745 0.72 ### 4,066,178 2,978,475 81.1 81.1 0.0
2013-Aug-16 Fri 0.71 0.73 0.71 0.72 ### ### ###
2013-Aug-15 Thu 0.73 0.74 ### 0.71 7,500,040 ### 10.1 10.1 ###
2013-Aug-14 Wed 0.775 0.79 ### ### 7.0 7.0 0.0
2013-Aug-13 Tue ### 0.772 0.755 0.77 66.2 66.2 0.1
2013-Aug-12 Mon 0.76 0.775 0.755 0.775 75.9 75.9 0.1
2013-Aug-09 Fri 0.755 ### 0.745 0.76 1,984,146 ### 75.1 75.1 0.1
2013-Aug-08 Thu 0.755 0.77 0.745 0.755 ### ### ###
2013-Aug-07 Wed 0.76 0.77 0.75 0.755 39.3 39.3 ###
2013-Aug-06 Tue 0.75 0.76 0.74 0.755 4,232,052 ### 78.7 78.7 ###
2013-Aug-05 Mon 0.76 0.76 0.74 0.745 1,460,783 1,095,587 ### ### ###
2013-Aug-02 Fri 0.74 0.772 0.74 0.76 2,968,441 2,244,141 ### ### 0.1
2013-Aug-01 Thu ### 0.78 ### 0.75 8,191,675 3,194,753 18.2 18.2 ###
2013-Jul-31 Wed 0.74 ### 0.74 ### 5,263,953 ### ### ### 0.0
2013-Jul-30 Tue 0.74 0.745 0.73 0.74 5,003,684 ### 70.8 70.8 0.1
2013-Jul-29 Mon ### ### ### ### 1,779,842 0 89.0 89.0 0.0
2013-Jul-26 Fri 0.725 0.73 0.71 0.725 3,625,342 2,610,246 ### ### ###
2013-Jul-25 Thu 0.75 0.75 0.71 ### 3,719,377 2,715,145 ### ### 0.0
2013-Jul-24 Wed 0.745 0.76 0.74 0.75 5,488,650 4,116,487 ### ### ###
2013-Jul-23 Tue 0.73 0.745 0.73 0.745 ### ### ###
2013-Jul-22 Mon 0.73 ### 0.725 0.73 ### ### 0.1
2013-Jul-19 Fri 0.72 0.725 ### 0.725 ### ### ###
2013-Jul-18 Thu ### 0.727 ### 0.725 3,391,722 ### 83.0 83.0 ###
2013-Jul-17 Wed 0.72 0.72 ### ### ### ### 0.0
2013-Jul-16 Tue ### ### 0.72 0.725 1,779,845 640,744 22.3 22.3 ###
2013-Jul-15 Mon ### 0.74 0.727 0.73 26.3 26.3 0.1
2013-Jul-12 Fri 0.73 0.74 0.725 ### 75.1 75.1 0.0
2013-Jul-11 Thu 0.74 0.74 0.72 ### 6,457,651 4,714,085 ### ### 0.0
2013-Jul-10 Wed 0.725 ### 0.72 0.73 7,761,448 2,794,121 ### ### 0.1
2013-Jul-09 Tue 0.72 0.727 ### 0.72 4,310,127 ### ### ### ###
2013-Jul-08 Mon ### 0.74 ### 0.72 2,537,825 ### ### ### ###
2013-Jul-05 Fri 0.73 ### 0.72 0.73 ### ### 0.1
2013-Jul-04 Thu 0.72 0.725 0.71 0.72 7,439,723 ### 64.7 64.7 ###
2013-Jul-03 Wed ### ### 0.7 0.71 ### ### ###
2013-Jul-02 Tue 0.72 0.725 0.71 ### 5,312,923 3,812,022 15.8 15.8 0.0
2013-Jul-01 Mon 0.72 0.74 ### ### ### ### 0.0
2013-Jun-28 Fri 0.74 0.745 0.73 ### ### ### 0.0
2013-Jun-27 Thu 0.73 0.755 0.73 0.745 5,209,027 ### ### ### ###
2013-Jun-26 Wed 0.725 0.745 ### 0.73 6,820,889 2,540,781 71.6 71.6 0.1
2013-Jun-25 Tue 0.71 0.75 ### 0.745 18,370,647 ### ### ### ###
2013-Jun-24 Mon ### 0.72 0.7 0.71 ### ### ###
2013-Jun-21 Fri ### 0.722 0.7 0.72 6,699,255 4,763,170 77.7 77.7 ###
2013-Jun-20 Thu 0.72 0.725 0.7 0.72 79.0 79.0 ###
2013-Jun-19 Wed 0.7 0.72 0.685 ### 83.2 83.2 0.0
2013-Jun-18 Tue 0.685 0.71 0.685 ### 5,760,078 4,017,654 ### ### 0.0
2013-Jun-17 Mon 0.685 ### 0.675 0.7 85.7 85.7 ###
2013-Jun-14 Fri ### 0.685 ### ### ### ### 0.0
2013-Jun-13 Thu ### 0.682 ### ### ### ### 0.0
2013-Jun-12 Wed ### ### 0.675 0.685 5,647,859 1,906,152 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-03-26 15:58:24 thru 2026-03-26 15:58:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000