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 2018-02-25 23:31:45 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

(MSF) MSF SUGAR LIMITED Daily Prices...

     Prev Section TOC    Company Info for MSF    Basic Next Section


Company Details for (MSF) MSF SUGAR LIMITED

Listing CodeMSF
Listing NameMSF SUGAR LIMITED
GICS SectorFood Beverage & Tobacco
ISIN NameMARYBOROUGH SUGAR
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000MSF9


Maximum Price date available .. Friday 23rd February 2018
Latest price with VOLUME for MSF .. Thursday 1st March 2012

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

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


End of day Prices (Basic format),

last 480 Days for (MSF) MSF SUGAR LIMITED
DateOpenHighLowCloseVolume
2012-03-16############0
2012-03-15############0
2012-03-14############0
2012-03-13############0
2012-03-12############0
2012-03-09############0
2012-03-08############0
2012-03-07############0
2012-03-06############0
2012-03-05############0
2012-03-02############0
2012-03-014.44.44.27######
2012-02-294.414.414.414.41773
2012-02-284.424.424.424.420
2012-02-274.424.424.424.420
2012-02-244.434.444.424.42###
2012-02-234.434.444.434.44###
2012-02-224.454.464.434.4317984
2012-02-214.454.464.454.45###
2012-02-204.454.454.454.45###
2012-02-174.454.464.454.4657529
2012-02-164.454.464.454.46570555
2012-02-154.454.464.454.4666156
2012-02-144.454.464.454.45###
2012-02-134.454.464.454.46513374
2012-02-104.434.464.434.45###
2012-02-094.444.444.434.44###
2012-02-084.444.444.434.4466086
2012-02-074.434.444.434.44###
2012-02-064.444.444.424.4252448
2012-02-034.434.444.434.44###
2012-02-024.444.444.434.44###
2012-02-014.444.454.434.44###
2012-01-314.434.444.434.43###
2012-01-304.434.444.434.43###
2012-01-274.454.454.424.42###
2012-01-254.444.454.434.44###
2012-01-244.454.454.444.44186777
2012-01-234.444.454.444.45###
2012-01-204.454.454.444.45###
2012-01-194.454.454.444.4579258
2012-01-184.454.464.444.45516923
2012-01-174.444.464.444.46###
2012-01-164.444.454.444.45###
2012-01-134.454.454.444.44###
2012-01-124.454.464.444.45###
2012-01-114.454.454.444.45263170
2012-01-104.464.464.454.45234420
2012-01-094.454.464.444.46###
2012-01-064.464.474.454.45###
2012-01-054.454.464.454.46###
2012-01-044.444.474.444.45215370
2012-01-034.434.444.434.44255853
2011-12-304.424.444.424.43###
2011-12-294.414.434.414.43259343
2011-12-284.424.424.414.4159957
2011-12-234.424.434.424.42###
2011-12-224.424.434.424.43211772
2011-12-214.424.434.414.42740381
2011-12-204.414.434.414.43364125
2011-12-194.444.444.424.42###
2011-12-164.444.444.444.44###
2011-12-154.454.454.444.45###
2011-12-144.464.464.434.45###
2011-12-134.464.474.454.46###
2011-12-124.474.484.464.46287487
2011-12-094.474.474.474.4731455
2011-12-084.484.484.464.47###
2011-12-074.484.484.474.47###
2011-12-064.474.474.464.4779353
2011-12-054.474.484.464.4642956
2011-12-024.464.48###4.46###
2011-12-014.454.474.454.4735449
2011-11-304.464.464.454.464526
2011-11-294.454.474.454.46403341
2011-11-284.454.464.444.44###
2011-11-254.454.464.444.4591446
2011-11-244.474.474.444.46###
2011-11-234.474.494.464.46115884
2011-11-224.54.524.464.46266789
2011-11-214.474.494.454.48330472
2011-11-184.54.54.464.47239956
2011-11-174.474.54.454.49###
2011-11-164.424.484.424.46###
2011-11-154.414.434.414.41###
2011-11-144.414.434.414.41###
2011-11-114.44.424.44.4477274
2011-11-104.44.424.44.42149476
2011-11-09###4.45###4.412657251
2011-11-083.43.43.43.40
2011-11-073.43.43.43.40
2011-11-04###3.49###3.4###
2011-11-033.26###3.26###78075
2011-11-023.283.283.243.24###
2011-11-01###############
2011-10-31###3.433.23###17877
2011-10-283.253.453.25###28847
2011-10-273.253.253.243.24109978
2011-10-263.253.253.223.2248158
2011-10-253.23.233.23.2###
2011-10-24###3.2###3.255581
2011-10-21############16150
2011-10-20###3.22#########
2011-10-193.23.23#########
2011-10-183.253.253.23.2450376
2011-10-173.243.253.223.25###
2011-10-143.263.273.233.24###
2011-10-133.25###3.23.26###
2011-10-123.243.253.23.25###
2011-10-11#########3.2575581
2011-10-103.29###3.253.29###
2011-10-0733.2933.2991773
2011-10-063######3###
2011-10-05############29946
2011-10-04###############
2011-10-03###############
2011-09-30###############
2011-09-29############68825
2011-09-28############25222
2011-09-27############46453
2011-09-263.23.21#########
2011-09-23###3.23###3.21###
2011-09-223.23.2#########
2011-09-21###3.25###3.2590676
2011-09-203.23.293.23.2234547
2011-09-193.253.25###3.24###
2011-09-16######3.263.27###
2011-09-15######3.22######
2011-09-14######3.233.25132855
2011-09-13######3.21######
2011-09-12###############
2011-09-093.25############
2011-09-08######3.23.2494087
2011-09-073.43.4######43970
2011-09-063.43.48###3.468175
2011-09-053.553.553.523.529159
2011-09-02######3.56######
2011-09-01###3.73.57######
2011-08-313.59###3.46######
2011-08-303.55###3.473.58136971
2011-08-293.543.543.483.5161583
2011-08-263.453.51###3.5171672
2011-08-253.413.453.43.4422880
2011-08-243.453.45###3.4###
2011-08-23###3.43.253.4###
2011-08-223.24#########17744
2011-08-19############79785
2011-08-183.43.43.25###33222
2011-08-173.243.413.21###85273
2011-08-16###3.25###3.25###
2011-08-15###############
2011-08-12###############
2011-08-11############18684
2011-08-10###3.2######117588
2011-08-093###2.833133579
2011-08-08######33115653
2011-08-05###3.25###3.2125778
2011-08-043.463.46###3.44###
2011-08-033.513.553.453.5###
2011-08-023.543.583.483.54###
2011-08-013.593.593.543.5558245
2011-07-293.513.593.493.52###
2011-07-283.563.573.53.51###
2011-07-273.593.593.533.549625
2011-07-263.523.543.53.53###
2011-07-253.52###3.53.5###
2011-07-223.55###3.5###74943
2011-07-213.51###3.5######
2011-07-203.553.553.483.5###
2011-07-19###3.51###3.51###
2011-07-18######3.21######
2011-07-153.453.45######31229
2011-07-143.433.53.43.4279473
2011-07-133.463.463.423.42###
2011-07-123.523.583.483.5###
2011-07-113.723.733.513.54###
2011-07-083.5###3.48###126826
2011-07-073.423.53.423.5###
2011-07-063.463.46###3.41###
2011-07-053.493.53.483.49###
2011-07-043.563.563.493.49###
2011-07-013.463.523.423.5125657
2011-06-303.433.493.413.4954356
2011-06-293.463.5###3.46117482
2011-06-283.483.493.473.47###
2011-06-273.493.493.473.48###
2011-06-243.53.533.473.5###
2011-06-233.553.553.483.5###
2011-06-223.533.573.523.57###
2011-06-213.58###3.513.51###
2011-06-203.57###3.553.59###
2011-06-17######3.55###261622
2011-06-163.813.84######215687
2011-06-153.873.893.83.84###
2011-06-143.883.893.833.8785582
2011-06-103.89###3.88###96557
2011-06-093.89###3.89###40578
2011-06-08######3.893.89150121
2011-06-07############136522
2011-06-06############144848
2011-06-03###############
2011-06-023.87###3.85###57425
2011-06-01######3.88######
2011-05-31###4#########
2011-05-30###############
2011-05-273.87###3.87######
2011-05-26######3.86###76573
2011-05-25############38870
2011-05-24#########4###
2011-05-23#########4###
2011-05-20############164443
2011-05-194#########200729
2011-05-18###4###4###
2011-05-173.89###3.87######
2011-05-16######3.8###71055
2011-05-13######3.89######
2011-05-12###############
2011-05-11############153748
2011-05-10############180484
2011-05-09###############
2011-05-06###############
2011-05-05###############
2011-05-044######4###
2011-05-03###############
2011-05-02#########499443
2011-04-29###############
2011-04-28############284755
2011-04-27###############
2011-04-21############296525
2011-04-20###############
2011-04-19######4###182572
2011-04-18######4###126089
2011-04-15######4457325
2011-04-14#########4178646
2011-04-13###############
2011-04-12############182452
2011-04-11###############
2011-04-083.78###3.76######
2011-04-073.83.823.733.81###
2011-04-063.823.823.773.8117229
2011-04-053.743.843.743.82###
2011-04-043.73.78###3.7###
2011-04-01###3.7######140278
2011-03-31######3.59######
2011-03-303.59###3.58######
2011-03-29######3.563.5936873
2011-03-283.57###3.543.5932483
2011-03-25######3.58###95558
2011-03-243.553.583.523.58238241
2011-03-23######3.553.5886129
2011-03-22######3.573.57126146
2011-03-21######3.563.59###
2011-03-183.51###3.51######
2011-03-173.483.533.413.5295883
2011-03-163.45######3.53###
2011-03-153.573.573.43.5167071
2011-03-143.73.73.52######
2011-03-113.733.75###3.71###
2011-03-103.883.88#########
2011-03-093.853.88###3.7213847
2011-03-083.73.8###3.8###
2011-03-073.73.71###3.7###
2011-03-04###3.71###3.7###
2011-03-033.573.713.57###375980
2011-03-023.523.553.493.55###
2011-03-013.523.553.513.51547046
2011-02-283.53.533.473.5182087
2011-02-253.53.513.463.5240724
2011-02-243.493.533.463.5159843
2011-02-233.493.53.463.47139851
2011-02-223.53.523.483.4881945
2011-02-213.483.513.483.51###
2011-02-183.483.553.473.48522541
2011-02-173.413.53.413.45573658
2011-02-163.433.44###3.44###
2011-02-153.413.443.413.42###
2011-02-143.433.443.423.44182655
2011-02-113.443.463.43.43339150
2011-02-10###3.46###3.44501229
2011-02-09###############
2011-02-08###3.4######273782
2011-02-07######3.263.28###
2011-02-04######3.263.27398270
2011-02-03###############
2011-02-02#########3402441
2011-02-01###############
2011-01-31###3.4#########
2011-01-283.413.43#########
2011-01-27###3.45###3.45249479
2011-01-25###3.4###3.4###
2011-01-24############242247
2011-01-21############199187
2011-01-20############161285
2011-01-19######3.28######
2011-01-183.25###3.253.28###
2011-01-173.29###3.253.26###
2011-01-14######3.293.29162989
2011-01-133.29###3.213.27109071
2011-01-12######3.273.27###
2011-01-113.243.43.24###77043
2011-01-103.253.283.23.25###
2011-01-073.29###3.27######
2011-01-06######3.293.29###
2011-01-05###############
2011-01-043.423.45#########
2010-12-313.473.473.413.41###
2010-12-303.423.48###3.4551144
2010-12-29###3.45######105373
2010-12-24######3.29######
2010-12-233.28###3.28###507557
2010-12-223.26###3.263.28###
2010-12-21######3.253.25125279
2010-12-20######3.23###202973
2010-12-173.443.44#########
2010-12-16###3.46###3.46###
2010-12-153.27###3.27###11870
2010-12-143.493.493.273.29###
2010-12-133.483.483.483.480
2010-12-103.493.53.463.4884156
2010-12-093.53.583.483.563354
2010-12-083.493.53.493.5###
2010-12-073.53.53.483.49###
2010-12-063.473.53.473.550583
2010-12-033.413.53.413.551226
2010-12-023.513.553.483.537089
2010-12-01######3.53.5165625
2010-11-303.73.7######38982
2010-11-293.73.75###3.781173
2010-11-263.533.73.53###116956
2010-11-253.43.583.43.5###
2010-11-243.263.43.26######
2010-11-233.273.273.263.26###
2010-11-223.26###3.26######
2010-11-193.243.253.243.259652
2010-11-183.223.25###3.25###
2010-11-173.283.283.243.2429048
2010-11-163.28###3.28###20825
2010-11-15###############
2010-11-12############25487
2010-11-11###3.45#########
2010-11-10###3.45#########
2010-11-09###############
2010-11-08######3.29######
2010-11-053.28###3.28###122851
2010-11-04######3.273.27###
2010-11-03######3.26###224758
2010-11-02######3.263.26###
2010-11-01###3.47#########
2010-10-292.722.742.72.73###
2010-10-282.72.722.72.7###
2010-10-272.72.742.72.7###
2010-10-26###2.7###2.7138358
2010-10-25############9224
2010-10-22###############
2010-10-21############5027
2010-10-202.582.582.582.58###
2010-10-192.582.582.582.5812273
2010-10-182.52.582.52.58###
2010-10-152.552.552.462.46###
2010-10-14######2.552.5524575
2010-10-13######2.582.58###
2010-10-12############19659
2010-10-11############0
2010-10-08############12256
2010-10-07###############
2010-10-06###############
2010-10-052.57###2.56###5841
2010-10-04######2.572.57###
2010-10-01###############
2010-09-30############1678
2010-09-29###############
2010-09-28############74277
2010-09-27###2.7######141158
2010-09-242.55###2.55######
2010-09-232.52.552.52.55###
2010-09-222.52.52.472.57778
2010-09-212.452.52.452.5###
2010-09-202.492.52.452.4556956
2010-09-172.52.522.52.528571
2010-09-162.52.522.52.5###
2010-09-152.52.522.52.52161257
2010-09-142.52.552.482.5###
2010-09-132.52.52.482.5###
2010-09-102.52.52.52.5###
2010-09-092.472.472.472.47###
2010-09-082.52.52.452.55628
2010-09-072.452.52.452.5###
2010-09-062.52.52.452.479888
2010-09-032.492.522.452.5###
2010-09-022.52.532.482.4931481
2010-09-012.452.52.452.534444
2010-08-312.552.552.462.4625225
2010-08-302.512.552.512.5516777
2010-08-272.472.472.452.47###
2010-08-262.482.52.482.48###
2010-08-252.452.452.452.45###
2010-08-242.582.582.52.5###
2010-08-232.51###2.51###56685
2010-08-202.452.552.422.4868172
2010-08-19###2.4###2.4126249
2010-08-18###############
2010-08-17######2.23######
2010-08-16############138350
2010-08-132.26###2.21###361382
2010-08-122.252.262.222.2653156
2010-08-112.282.282.262.2611141
2010-08-10######2.262.2840640
2010-08-09############74841
2010-08-062.25###2.24###34254
2010-08-052.222.252.222.25###
2010-08-042.252.252.222.22###
2010-08-032.212.252.22.2565186
2010-08-022.22.21###2.2###
2010-07-30###2.2###2.2118050
2010-07-292.252.25#########
2010-07-282.23###2.232.27123028
2010-07-27###2.25###2.2###
2010-07-262.22.21######128570
2010-07-23############135587
2010-07-221.86###1.86######
2010-07-211.8###1.81.8646120
2010-07-201.81.81.81.821654
2010-07-191.821.821.81.8###
2010-07-161.841.841.821.82###
2010-07-151.851.851.81.8###
2010-07-141.851.891.851.89###
2010-07-131.781.841.781.8416972
2010-07-121.731.781.731.78###
2010-07-091.721.721.721.72###
2010-07-081.721.72#########
2010-07-071.71.7#########
2010-07-06###############
2010-07-051.6851.6851.6851.6850
2010-07-02######1.6851.6852850
2010-07-011.721.721.721.720
2010-06-301.71.721.71.72###
2010-06-291.7451.751.71.72###
2010-06-281.721.751.721.72###
2010-06-251.711.711.71.71620
2010-06-241.751.751.711.71###
2010-06-231.711.711.711.71###
2010-06-221.751.751.751.75###
2010-06-211.791.791.751.7915978
2010-06-181.771.771.751.7615727
2010-06-171.771.771.771.77###
2010-06-16###1.791.731.7729279
2010-06-151.751.751.751.7510772
2010-06-111.811.811.751.7510084
2010-06-101.791.791.791.79###
2010-06-091.791.791.791.791870
2010-06-081.791.791.791.792281
2010-06-071.811.811.811.810
2010-06-041.781.811.781.8112521
2010-06-031.811.811.811.81###
2010-06-021.811.811.811.81###
2010-06-011.81.81.81.80
2010-05-311.8451.8451.81.83950
2010-05-281.82###1.781.83###
2010-05-271.861.861.861.860
2010-05-261.861.861.861.860
2010-05-251.751.861.751.86###
2010-05-241.81.81.751.7517851
2010-05-211.71.81.71.819344
2010-05-201.761.761.711.73###
2010-05-191.791.791.751.7517344
2010-05-181.81.81.81.8###
2010-05-171.81.811.791.814678
2010-05-141.851.851.851.85###
2010-05-131.861.861.831.835622
2010-05-12######1.831.83###
2010-05-11###############
2010-05-101.88#########77244
2010-05-071.89###1.871.89###
2010-05-061.881.881.861.86###
2010-05-05###############
2010-05-04###############
2010-05-031.84###1.84######
2010-04-301.751.861.731.77###
2010-04-291.751.751.751.75###
2010-04-281.81.81.751.7814540
2010-04-271.851.851.81.8###
2010-04-231.821.851.821.8529482
2010-04-221.851.851.821.82###
2010-04-211.821.821.821.82###
2010-04-201.81.871.81.8768580
2010-04-191.811.811.81.8###
2010-04-161.821.821.821.82###
2010-04-151.751.791.731.79###
2010-04-141.81.81.751.79###
2010-04-131.79###1.79###5323
2010-04-121.791.791.791.797127
2010-04-091.831.831.791.79###
2010-04-081.831.831.831.837852
2010-04-071.841.881.841.88###
2010-04-061.88###1.841.84###
2010-04-011.8851.8851.8851.885772
2010-03-31############1345
2010-03-30###############
2010-03-29############2759
2010-03-26###############
2010-03-25###############
2010-03-24###############
2010-03-2322###2###
2010-03-22###2###2###
2010-03-19############12029
2010-03-181.811.821.811.81###
2010-03-17###############
2010-03-16###############
2010-03-15###############
2010-03-12###1.925###1.92519625
2010-03-111.86###1.85######
2010-03-101.831.831.791.79###
2010-03-09############0
2010-03-08############0
2010-03-05###############
2010-03-041.89###1.821.8213120
2010-03-03############0
2010-03-02############0
2010-03-01###############
2010-02-26###1.955###1.955###
2010-02-251.86###1.86######
2010-02-24############4452
2010-02-23###############
2010-02-22############3443
2010-02-19###############
2010-02-18############1476
2010-02-17############0
2010-02-161.945############
2010-02-15############124
2010-02-12###############
2010-02-11###############
2010-02-10######1.891.89###
2010-02-09###############
2010-02-082222###
2010-02-05###############
2010-02-04###1.955###1.955###
2010-02-0322###219575
2010-02-02###############
2010-02-01###############
2010-01-29###############
2010-01-28######2######
2010-01-272222###
2010-01-25#########2###
2010-01-22######2###64153
2010-01-21###############
2010-01-20###############
2010-01-19######22###
2010-01-1822#########
2010-01-1522######109053
2010-01-142###22###
2010-01-13#########291652
2010-01-12###############
2010-01-111.89###1.89######
2010-01-08######1.891.892327
2010-01-071.87###1.87###37820
2010-01-061.871.871.871.87###
2010-01-051.89###1.89###21242
2010-01-041.8851.8851.8851.885###
2009-12-31############0
2009-12-30############0
2009-12-29############0
2009-12-241.89###1.89###8484
2009-12-231.8851.8851.8851.885###
2009-12-221.8751.8751.8751.875###
2009-12-211.851.8851.821.88529654
2009-12-181.871.871.851.85###
2009-12-17############73076
2009-12-16############0
2009-12-15############9385
2009-12-14############10829
2009-12-111.89###1.89###10971
2009-12-10######1.891.8922340
2009-12-09############120622
2009-12-08###############
2009-12-07############9375
2009-12-04############24280
2009-12-03############6240
2009-12-021.945###1.945######
2009-12-011.945######1.945###
2009-11-30############1110979
2009-11-27############18141
2009-11-261.9751.975######52756
2009-11-25###############
2009-11-241.955#########44182
2009-11-23###############
2009-11-20###############
2009-11-19############66472
2009-11-18###############
2009-11-17###############
2009-11-16###############
2009-11-13###############
2009-11-12############36181
2009-11-11###############
2009-11-102.262.262.262.260
2009-11-092.262.262.262.260
2009-11-062.25###2.252.262823
2009-11-052.252.252.252.251773
2009-11-042.252.252.252.25###
2009-11-032.252.252.252.256184
2009-11-02######2.252.25###


     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 2018-02-25 23:31:45 thru 2018-02-25 23:31:45 GMT for 0 secs.
Page length category 2 - Current - 0, 00000