Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-21 11:31:54 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(JFM) JF MERIDIAN TRUST Daily Prices...

     Prev Section TOC    Company Info for JFM    Basic Next Section


Company Details for (JFM) JF MERIDIAN TRUST

Listing CodeJFM
Listing NameJF MERIDIAN TRUST
GICS SectorReal Estate
ISIN NameJF MERIDIAN TRUST
ISIN SecurityUNITS FULLY PAID
ISIN CodeAU000000JFM8


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for JFM .. Monday 19th February 2007

JFM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for JFM    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (JFM) JF MERIDIAN TRUST
DateOpenHighLowCloseVolume
2007-02-2000000
2007-02-191.42###1.411.41###
2007-02-161.42######1.42###
2007-02-151.42######1.42168259
2007-02-14###1.42#########
2007-02-131.421.421.41###87759
2007-02-121.425###1.42###84889
2007-02-091.421.425###1.425###
2007-02-081.411.42###1.42###
2007-02-071.41###1.41.41###
2007-02-061.411.421.41.4###
2007-02-051.41.4251.41.41###
2007-02-021.441.48###1.4###
2007-02-011.421.44###1.44240689
2007-01-311.421.425###1.42###
2007-01-30###1.42###1.42###
2007-01-29###1.425#########
2007-01-25######1.4###110084
2007-01-24######1.4######
2007-01-231.411.411.41.4###
2007-01-22###1.41#########
2007-01-19######1.41.4###
2007-01-181.41.41.41.4###
2007-01-171.41###1.41.4###
2007-01-161.411.411.41.470521
2007-01-151.411.411.41.424529
2007-01-121.41.41###1.498624
2007-01-111.41.411.41.4318926
2007-01-101.4######1.4485744
2007-01-09###1.41###1.446776
2007-01-08#########1.4###
2007-01-05###1.42######114223
2007-01-041.411.411.4###341049
2007-01-031.411.421.411.42###
2007-01-021.411.421.411.42133754
2006-12-29###1.41#########
2006-12-28###1.421.4###176823
2006-12-271.411.42###1.42###
2006-12-22############204344
2006-12-211.385############
2006-12-201.421.425###1.42###
2006-12-191.411.4251.411.41187958
2006-12-181.411.425######211646
2006-12-151.411.421.41.4###
2006-12-141.4251.4251.411.41###
2006-12-131.421.4251.41######
2006-12-12###1.43###1.43###
2006-12-11###############
2006-12-08###1.43######102240
2006-12-071.431.43#########
2006-12-061.421.4251.411.41123373
2006-12-051.411.4251.411.42595629
2006-12-041.421.421.41######
2006-12-011.4251.431.421.43###
2006-11-30###1.44###1.43###
2006-11-29#########1.41###
2006-11-281.421.421.4###210741
2006-11-27###1.421.41.422129427
2006-11-24###1.42###1.4236158
2006-11-23###1.4#########
2006-11-22###############
2006-11-21############240153
2006-11-20###############
2006-11-17############165844
2006-11-161.41.41.3751.375105352
2006-11-15###1.4###1.4263442
2006-11-14############390549
2006-11-13###############
2006-11-10###############
2006-11-09############131547
2006-11-08############168187
2006-11-07###1.375#########
2006-11-061.375#########49184
2006-11-03###1.4######97257
2006-11-02###1.4######151486
2006-11-011.41.4######179775
2006-10-31###1.4######71128
2006-10-30###############
2006-10-271.41######1.41###
2006-10-261.41###1.411.41###
2006-10-25###1.421.41.41###
2006-10-24#########1.4###
2006-10-23###1.375######205586
2006-10-20############381185
2006-10-19###############
2006-10-18###1.375######40479
2006-10-17###############
2006-10-16###1.375###1.375160649
2006-10-13######1.355###410545
2006-10-12###############
2006-10-11############202045
2006-10-101.355###1.355######
2006-10-091.355############
2006-10-06###############
2006-10-05###############
2006-10-041.345###1.345###250346
2006-10-03###############
2006-10-02###1.355#########
2006-09-29###1.355###1.355###
2006-09-28###############
2006-09-271.3251.325######450382
2006-09-26###1.325###1.325467328
2006-09-25######1.29######
2006-09-22###############
2006-09-21###############
2006-09-20###############
2006-09-19######1.29###1231582
2006-09-181.29###1.281.291373243
2006-09-151.285###1.281.291336825
2006-09-141.281.2851.2751.285122924
2006-09-131.271.281.271.275###
2006-09-121.271.291.271.27###
2006-09-111.271.2751.271.275195325
2006-09-08###1.271.261.27###
2006-09-071.271.271.251.27###
2006-09-061.251.271.251.27330922
2006-09-051.255###1.251.25###
2006-09-041.261.271.255###176244
2006-09-01######1.261.26###
2006-08-311.271.271.2551.255237326
2006-08-301.261.271.2551.27623843
2006-08-291.271.271.261.26###
2006-08-281.2551.271.251.25127779
2006-08-251.251.261.251.26304652
2006-08-241.2551.271.255######
2006-08-231.25###1.251.255###
2006-08-221.241.261.241.255###
2006-08-211.241.2551.241.25###
2006-08-181.2451.251.241.245###
2006-08-171.2251.2451.2251.245152142
2006-08-161.231.251.2251.225###
2006-08-15#########1.23###
2006-08-141.211.221.211.22###
2006-08-11######1.2######
2006-08-101.21.211.21.21197552
2006-08-09#########1.2###
2006-08-081.1851.21.185###229553
2006-08-07###1.2#########
2006-08-041.2############
2006-08-031.2###1.21.2###
2006-08-021.2######1.2711729
2006-08-01#########1.2477156
2006-07-311.2###1.21.2###
2006-07-28###############
2006-07-27###1.2######498740
2006-07-26###############
2006-07-25###1.21###1.2###
2006-07-24###############
2006-07-211.185###1.185######
2006-07-20###1.2###1.185###
2006-07-191.185###1.175######
2006-07-181.211.21######249246
2006-07-171.21.211.21.2###
2006-07-141.21.211.2######
2006-07-13###1.211.21.2265074
2006-07-121.211.22######323157
2006-07-11###1.211.21.21398720
2006-07-101.2###1.2###210140
2006-07-07######1.2######
2006-07-06###1.211.21.2306975
2006-07-05###1.22######463875
2006-07-04###1.22###1.22377029
2006-07-031.231.23#########
2006-06-30###1.251.231.245285626
2006-06-281.211.25###1.225331557
2006-06-271.21###1.21######
2006-06-26###1.22#########
2006-06-231.231.241.2251.24407221
2006-06-221.23###1.2251.225###
2006-06-211.231.231.221.225303689
2006-06-201.23###1.2251.225849571
2006-06-19######1.23######
2006-06-16######1.225###581547
2006-06-15###1.245######575340
2006-06-14###1.255######180550
2006-06-131.261.261.251.25236286
2006-06-091.251.2551.251.25323350
2006-06-081.251.2551.251.255190081
2006-06-071.251.2551.251.255360580
2006-06-061.251.2551.251.25267224
2006-06-051.2551.2551.251.255###
2006-06-021.251.261.251.255260528
2006-06-011.2551.2551.2451.245240872
2006-05-311.251.2551.231.25393645
2006-05-301.2551.261.251.26162681
2006-05-291.251.261.251.25246626
2006-05-261.251.2551.251.255514626
2006-05-251.251.261.251.25330847
2006-05-241.261.261.251.25###
2006-05-231.251.2551.251.25189544
2006-05-221.251.261.251.25###
2006-05-191.251.261.251.26176251
2006-05-181.251.2551.241.25###
2006-05-171.251.271.251.25###
2006-05-161.251.261.251.25###
2006-05-151.261.261.251.25134176
2006-05-121.261.261.251.25###
2006-05-111.26###1.251.26240484
2006-05-101.261.271.2551.26213188
2006-05-091.251.261.251.26###
2006-05-081.2551.261.251.255157774
2006-05-051.261.271.251.25148427
2006-05-041.251.261.251.26258427
2006-05-031.251.2551.251.25118150
2006-05-021.251.2551.251.255249554
2006-05-011.251.2551.251.25###
2006-04-281.251.2551.2451.255117327
2006-04-271.2551.2551.2451.255###
2006-04-261.241.2551.241.25###
2006-04-241.251.2551.2451.255144074
2006-04-211.251.2551.2451.255144384
2006-04-201.241.261.241.25195026
2006-04-191.251.2551.241.24###
2006-04-181.2451.2551.2451.245120455
2006-04-131.2551.261.2451.245214676
2006-04-111.251.261.241.255###
2006-04-101.2551.2551.241.25399270
2006-04-071.251.261.251.26###
2006-04-061.2451.25###1.25150778
2006-04-051.241.251.231.25###
2006-04-041.231.241.225###827472
2006-04-031.231.231.2251.23###
2006-03-311.23###1.22###1257682
2006-03-301.231.241.231.24118381
2006-03-291.241.241.22######
2006-03-281.221.241.221.24468843
2006-03-27###1.23###1.23516926
2006-03-241.2451.251.241.24###
2006-03-231.251.25###1.24337556
2006-03-221.241.25###1.25134141
2006-03-211.241.241.231.24###
2006-03-201.241.24###1.24215041
2006-03-171.2251.241.2251.24176855
2006-03-161.221.231.221.225346258
2006-03-151.2251.241.221.24361851
2006-03-141.221.231.221.23###
2006-03-131.221.231.221.22120754
2006-03-101.221.231.221.22###
2006-03-09###1.23###1.22836642
2006-03-081.2251.225######407850
2006-03-071.2251.23###1.23###
2006-03-061.2251.2251.221.225###
2006-03-031.2251.231.221.23###
2006-03-021.221.225###1.225245280
2006-03-011.2251.23###1.22245078
2006-02-28###1.23###1.23###
2006-02-271.221.225#########
2006-02-241.2251.231.221.23###
2006-02-231.2251.231.2251.23144271
2006-02-22###1.23###1.225292159
2006-02-211.231.23###1.22###
2006-02-201.221.2251.221.225###
2006-02-171.2251.2251.211.225###
2006-02-161.231.231.2251.225###
2006-02-151.23###1.2251.225190786
2006-02-141.231.241.2251.24###
2006-02-13######1.231.23###
2006-02-101.231.251.22###736550
2006-02-091.23###1.2251.225###
2006-02-081.23###1.225###2286925
2006-02-07######1.231.23###
2006-02-061.23###1.23######
2006-02-031.2251.241.221.231134926
2006-02-021.241.2451.231.23141072
2006-02-011.2451.2451.231.24400323
2006-01-311.241.2451.241.245152771
2006-01-301.2451.251.2251.23###
2006-01-271.2451.2451.241.245157087
2006-01-251.2551.2551.221.24###
2006-01-241.261.261.251.255163978
2006-01-231.26###1.251.2674378
2006-01-201.26###1.251.26###
2006-01-191.251.261.2451.25###
2006-01-181.2551.2551.2451.25253671
2006-01-171.2551.261.251.2665824
2006-01-161.251.2551.251.255###
2006-01-131.261.261.251.25112125
2006-01-12######1.2551.26###
2006-01-11###1.281.26###228777
2006-01-101.271.271.261.26###
2006-01-091.271.275#########
2006-01-061.271.2751.271.27###
2006-01-051.261.2751.261.27557727
2006-01-041.2751.281.271.275###
2006-01-031.271.271.261.26###
2005-12-301.261.271.261.27###
2005-12-291.271.27#########
2005-12-281.261.281.261.27###
2005-12-271.261.261.251.2567388
2005-12-231.261.261.251.2567388
2005-12-221.261.261.231.25###
2005-12-211.271.291.271.285###
2005-12-201.271.281.271.28164628
2005-12-19###1.275###1.27327879
2005-12-161.261.271.255###665055
2005-12-15###1.27###1.27211848
2005-12-141.271.28###1.271118052
2005-12-13###1.275###1.275232744
2005-12-12######1.26###53687
2005-12-091.261.271.26###191188
2005-12-081.245###1.245######
2005-12-071.261.261.251.25###
2005-12-06###1.271.2551.255###
2005-12-051.271.27#########
2005-12-021.271.275###1.27191626
2005-12-011.271.271.261.27444457
2005-11-301.261.271.261.27203652
2005-11-291.25###1.251.26###
2005-11-281.251.261.2451.25###
2005-11-251.251.2551.251.25###
2005-11-241.2551.2551.251.25###
2005-11-231.251.2551.2451.255###
2005-11-221.251.2551.2451.25###
2005-11-211.241.2551.241.25###
2005-11-181.2451.2551.2451.25###
2005-11-171.251.2551.2451.245###
2005-11-161.251.2551.251.255###
2005-11-151.2551.261.251.255560426
2005-11-141.255###1.2551.255###
2005-11-11###1.271.251.26###
2005-11-101.255###1.255###4054076
2005-11-09###1.271.261.26158275
2005-11-08######1.255###112977
2005-11-071.261.261.2551.255###
2005-11-041.26###1.2551.2697122
2005-11-031.25###1.25###197651
2005-11-021.251.261.241.26###
2005-11-011.251.251.2451.245###
2005-10-311.26###1.251.25###
2005-10-281.261.261.251.25186124
2005-10-271.26###1.255######
2005-10-261.261.261.2551.26###
2005-10-25###1.271.261.26140123
2005-10-241.261.2751.26######
2005-10-211.271.271.261.26###
2005-10-20###1.27######375159
2005-10-19###1.27#########
2005-10-181.271.27###1.27328658
2005-10-17###1.2751.261.26314528
2005-10-141.2751.275###1.272086072
2005-10-131.271.275###1.275###
2005-10-121.271.27###1.27316686
2005-10-11###1.271.261.27241959
2005-10-101.271.27#########
2005-10-07###1.27###1.27342687
2005-10-061.281.28######292277
2005-10-05######1.291.29###
2005-10-041.29###1.29######
2005-10-03######1.29###49923
2005-09-30############157744
2005-09-29############158242
2005-09-281.28###1.28######
2005-09-271.285###1.281.28###
2005-09-261.281.291.281.285236823
2005-09-231.3251.325#########
2005-09-22###1.325#########
2005-09-21############602180
2005-09-20###############
2005-09-19###1.325###1.325121989
2005-09-16############233173
2005-09-15###############
2005-09-14###############
2005-09-13###############
2005-09-12###############
2005-09-091.285###1.285######
2005-09-081.281.291.281.29130626
2005-09-071.281.2851.2751.28256877
2005-09-061.281.2851.281.2851212684
2005-09-051.2851.2851.281.28854353
2005-09-021.281.281.2751.275###
2005-09-011.2751.2851.271.28###
2005-08-311.2751.2851.2751.275###
2005-08-301.281.281.2751.275###
2005-08-291.2851.2851.2751.275260028
2005-08-261.281.2851.281.285###
2005-08-251.2851.2851.281.28###
2005-08-241.2851.2851.281.285###
2005-08-231.281.291.281.28###
2005-08-221.281.291.281.285###
2005-08-191.281.2851.2751.285300874
2005-08-181.281.2851.281.28###
2005-08-171.281.2851.2751.285115983
2005-08-161.281.291.281.28###
2005-08-151.2851.2851.2751.275###
2005-08-121.2851.2851.2751.275###
2005-08-111.2751.291.2751.285###
2005-08-101.281.291.2751.285###
2005-08-091.281.2851.281.28###
2005-08-081.281.2851.281.28###
2005-08-051.2851.291.2751.2851229673
2005-08-041.2851.291.281.285300589
2005-08-031.2851.2851.2751.285172843
2005-08-021.281.2851.271.28167570
2005-08-011.281.2851.271.27164129
2005-07-291.271.2851.271.28###
2005-07-281.271.27###1.27###
2005-07-271.271.271.271.27275451
2005-07-26###1.275######237786
2005-07-25###1.275#########
2005-07-221.271.271.261.27###
2005-07-211.2751.281.271.27###
2005-07-201.271.27###1.27###
2005-07-191.28###1.271.28###
2005-07-181.281.291.281.28593489
2005-07-151.281.291.281.29###
2005-07-141.271.281.271.28247856
2005-07-131.29###1.271.27252889
2005-07-12######1.291.29100350
2005-07-111.28###1.281.29###
2005-07-081.29###1.28###363080
2005-07-071.29###1.291.29213159
2005-07-06######1.291.29###
2005-07-05######1.29###1310779
2005-07-04######1.29######
2005-07-01###############
2005-06-301.29###1.28######
2005-06-291.29###1.291.29###
2005-06-281.29###1.291.29###
2005-06-27######1.291.29405951
2005-06-24######1.29######
2005-06-23###1.325###1.325###
2005-06-22############292352
2005-06-211.325#########301781
2005-06-20############1163044
2005-06-17############667888
2005-06-16############537986
2005-06-15###############
2005-06-14###############
2005-06-10############221244
2005-06-09###############
2005-06-081.29###1.29###176159
2005-06-07###############
2005-06-06######1.29######
2005-06-03######1.29###96770
2005-06-021.275###1.275######
2005-06-011.2751.281.2751.28222840
2005-05-311.2851.2851.271.28614447
2005-05-301.28###1.27######
2005-05-271.29###1.2751.28###
2005-05-261.271.29#########
2005-05-251.2751.2751.261.27280083
2005-05-241.2751.2751.261.27541950
2005-05-231.271.28###1.27163270
2005-05-201.271.281.271.2750422
2005-05-191.2751.2751.261.27153572
2005-05-181.2751.281.2751.275###
2005-05-171.281.2851.2751.275###
2005-05-161.281.281.2751.28###
2005-05-131.271.281.271.2896559
2005-05-121.2751.275###1.27126225
2005-05-111.271.2751.271.275103285
2005-05-101.281.281.261.275155480
2005-05-091.281.2851.281.2897787
2005-05-061.2751.2851.2751.275260150
2005-05-05###1.29###1.28301422
2005-05-041.2751.2751.26###392242
2005-05-03############400840
2005-05-02###############
2005-04-291.285###1.285######
2005-04-281.29###1.2851.285###
2005-04-271.29###1.2851.29126045
2005-04-261.29###1.291.29###
2005-04-22######1.2851.29###
2005-04-211.29###1.285###119376
2005-04-201.285###1.2851.29212553
2005-04-191.28###1.281.29222159
2005-04-181.281.281.2751.275###
2005-04-151.281.291.281.28###
2005-04-141.281.291.281.29132973
2005-04-131.275###1.27######
2005-04-121.291.291.281.29136071
2005-04-111.2751.291.271.2980372
2005-04-08###1.2751.261.275###
2005-04-071.255###1.25######
2005-04-061.26###1.255###97484
2005-04-051.271.271.2551.26###
2005-04-041.261.271.261.27###
2005-04-011.26###1.251.26100272
2005-03-311.281.281.271.27###
2005-03-301.271.281.261.28141384
2005-03-291.261.271.261.26###
2005-03-241.281.281.261.26###
2005-03-23######1.281.28###
2005-03-221.29###1.29######
2005-03-21######1.29###276186
2005-03-181.28###1.28######
2005-03-171.291.291.271.28###
2005-03-161.291.291.261.29793548
2005-03-15###############
2005-03-14############203980
2005-03-11###############
2005-03-10###############
2005-03-09###############
2005-03-08###############
2005-03-07############349828
2005-03-04###############
2005-03-03############235940
2005-03-02############189253
2005-03-01###############
2005-02-28###############
2005-02-25############102555
2005-02-24############235275
2005-02-23######1.29######
2005-02-22############166750
2005-02-21###############
2005-02-18############66584
2005-02-17###############
2005-02-16###############
2005-02-15############211476
2005-02-14###############
2005-02-11###############
2005-02-10###############
2005-02-09###############
2005-02-081.451.45######157085
2005-02-071.461.471.461.47202452
2005-02-041.491.51.451.47###
2005-02-031.451.521.451.47###
2005-02-021.421.441.421.44142585
2005-02-011.441.441.421.44###
2005-01-311.411.441.411.44209656
2005-01-281.411.421.41.42###
2005-01-271.41.41###1.41###
2005-01-251.411.41#########
2005-01-241.441.441.411.41###
2005-01-211.421.441.41.44###
2005-01-20###1.41###1.41226977
2005-01-19###1.4#########
2005-01-18###############
2005-01-171.29###1.29###97648
2005-01-14######1.29######
2005-01-13######1.29###210976
2005-01-121.29###1.291.29###
2005-01-11######1.281.29###
2005-01-10############96123
2005-01-071.29###1.281.29232020
2005-01-061.29###1.28###324381
2005-01-051.281.291.281.28200342
2005-01-04######1.281.28207025
2004-12-311.291.291.291.29###
2004-12-301.271.291.271.29###
2004-12-291.261.271.251.27###
2004-12-241.261.261.251.25###
2004-12-231.271.271.241.25173879
2004-12-221.291.291.271.2842822
2004-12-211.281.291.281.29117779
2004-12-201.261.291.251.29###
2004-12-171.261.271.251.27267444
2004-12-161.251.281.251.26###
2004-12-151.261.271.251.27###
2004-12-141.251.271.251.27###
2004-12-131.271.271.251.25###
2004-12-101.251.271.251.25260356
2004-12-091.271.271.251.26###
2004-12-081.271.281.261.26###
2004-12-071.281.281.271.27366751
2004-12-061.281.281.271.27###
2004-12-031.281.281.271.27590580
2004-12-021.271.281.271.28396745
2004-12-011.28###1.271.27338628
2004-11-301.261.291.261.28###
2004-11-291.251.261.251.26595353
2004-11-261.241.251.231.25168741
2004-11-251.241.241.231.24###
2004-11-241.231.251.211.25191988
2004-11-231.241.251.211.24129878
2004-11-221.241.251.231.25100280
2004-11-191.251.251.241.25338029
2004-11-181.241.261.241.24###
2004-11-171.241.261.241.26210429
2004-11-161.251.261.241.24216547
2004-11-151.251.261.251.26373278
2004-11-121.231.251.211.25###
2004-11-111.221.231.211.21174085
2004-11-101.211.241.21.24###
2004-11-091.21.231.21.21419844
2004-11-081.221.231.21.21357126
2004-11-051.211.231.211.22###
2004-11-041.211.24###1.24482447
2004-11-031.21.211.21.2375576
2004-11-021.21.211.21.21415740
2004-11-01###1.2###1.2###
2004-10-29###############
2004-10-28###############
2004-10-27###############
2004-10-26############59052
2004-10-25###############
2004-10-22###############
2004-10-21###############
2004-10-20############201547
2004-10-19###############
2004-10-18############260088
2004-10-15###############
2004-10-14###############
2004-10-13###############
2004-10-12###############
2004-10-11############187641
2004-10-08############502283
2004-10-07###############
2004-10-06############175644
2004-10-05###############


     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 2018-02-21 11:31:54 thru 2018-02-21 11:31:54 GMT for 0 secs.
Page length category 2 - Current - 0, 00000