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-12 10:36:18 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

(TFC) TFS CORPORATION LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for TFC    Limits Next Section


Company Details for (TFC) TFS CORPORATION LIMITED

Listing Code TFC
Listing Name TFS CORPORATION LIMITED
GICS Sector Materials
ISIN Name TFS CORPORATION LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TFC8


Maximum Price date available .. Wednesday 11th March 2026
Latest price with VOLUME for TFC .. Wednesday 22nd March 2017

TFC 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 0.22 ### 0.0
MAX 2.24 9,865,070 99.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

225 Days for (TFC) TFS CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.12
2016-Apr-06 Wed ### ### 1.655 ### 22.2 22.2 0.0
2016-Apr-05 Tue ### ### 1.655 1.675 405,381 335,452 ### ### ###
2016-Apr-04 Mon ### ### ### ### 698,625 0 ### ### 0.0
2016-Apr-01 Fri 1.685 1.685 1.685 1.685 0 ###
2016-Mar-31 Thu 1.685 1.685 1.685 1.685 0 ###
2016-Mar-30 Wed ### ### ### 1.685 334,229 0 ### ### ###
2016-Mar-29 Tue 1.73 1.73 1.675 ### 281,189 478,724 22.8 22.8 0.0
2016-Mar-24 Thu 1.7 1.73 ### ### 71.2 71.2 0.0
2016-Mar-23 Wed ### 1.745 1.7 1.71 ### ### 0.1
2016-Mar-22 Tue ### 1.745 1.685 1.745 560,542 961,329 ### ### 0.1
2016-Mar-21 Mon 1.7 ### 1.675 ### ### ### 0.0
2016-Mar-18 Fri 1.72 1.72 1.685 ### ### ### 0.0
2016-Mar-17 Thu ### 1.73 ### 1.73 ### ### ###
2016-Mar-16 Wed 1.685 ### ### 1.7 ### ### ###
2016-Mar-15 Tue 1.7 1.73 ### 1.71 488,320 ### 0.1
2016-Mar-14 Mon 1.72 1.73 ### 1.7 ### ### ###
2016-Mar-11 Fri ### 1.77 1.72 1.74 17.9 17.9 0.1
2016-Mar-10 Thu 1.77 1.775 ### ### 34.7 34.7 0.0
2016-Mar-09 Wed ### 1.755 1.675 1.755 ### ### 0.1
2016-Mar-08 Tue 1.71 1.73 ### 1.685 ### ### ###
2016-Mar-07 Mon 1.73 1.75 ### ### 835,355 ### 21.9 21.9 0.0
2016-Mar-04 Fri 1.785 1.8 1.7 1.75 18.6 18.6 0.1
2016-Mar-03 Thu 1.8 1.845 ### 1.785 ### ### 0.1
2016-Mar-02 Wed 1.7 1.8 1.7 1.8 ### ### 0.1
2016-Mar-01 Tue ### ### ### 1.7 78.7 78.7 ###
2016-Feb-29 Mon ### ### ### ### ### ### 0.0
2016-Feb-26 Fri 1.55 1.73 1.5 ### 94.7 94.7 0.0
2016-Feb-25 Thu ### ### ### ### 535,527 0 ### ### 0.0
2016-Feb-24 Wed ### ### ### ### ### ### 0.0
2016-Feb-23 Tue ### ### ### ### 69.9 69.9 0.0
2016-Feb-22 Mon 1.275 ### 1.27 ### 1,000,124 635,078 93.6 93.6 0.0
2016-Feb-19 Fri 1.28 1.285 1.25 1.27 799,957 1,013,945 ### ### ###
2016-Feb-18 Thu 1.23 1.275 1.22 1.26 659,327 ### 83.0 83.0 ###
2016-Feb-17 Wed 1.2 1.22 ### 1.2 ### ### 0.1
2016-Feb-16 Tue ### 1.21 ### ### 64.1 64.1 0.0
2016-Feb-15 Mon ### ### ### ### 84.8 84.8 0.0
2016-Feb-12 Fri 1.145 1.145 1.085 ### 16.2 16.2 0.0
2016-Feb-11 Thu 1.21 1.21 ### 1.145 1,889,059 1,142,880 6.9 6.9 ###
2016-Feb-10 Wed ### 1.22 ### ### 2,343,757 ### 88.5 88.5 0.0
2016-Feb-09 Tue 1.2 1.2 ### ### 4,079,180 ### 26.2 26.2 0.0
2016-Feb-08 Mon 1.25 1.25 1.175 1.225 3,543,578 4,296,588 18.4 18.4 0.1
2016-Feb-05 Fri 1.26 1.29 1.25 1.26 970,487 ### 67.8 67.8 ###
2016-Feb-04 Thu 1.28 1.285 1.24 1.255 15.7 15.7 ###
2016-Feb-03 Wed ### ### ### ### 1,119,780 0 ### ### 0.0
2016-Feb-02 Tue ### 1.345 1.29 ### 841,549 1,108,740 17.3 17.3 0.0
2016-Feb-01 Mon ### 1.355 ### ### ### ### 0.0
2016-Jan-29 Fri ### 1.345 1.285 ### ### ### 0.0
2016-Jan-28 Thu ### 1.355 ### ### 1,933,320 1,309,824 ### ### 0.0
2016-Jan-27 Wed ### ### 1.24 1.29 31.2 31.2 0.1
2016-Jan-25 Mon 1.4 ### ### ### 3.4 3.4 0.0
2016-Jan-22 Fri 1.485 ### 1.4 1.4 1,086,021 ### 4.8 4.8 ###
2016-Jan-21 Thu 1.45 1.475 1.44 1.46 915,924 1,334,959 ### ### 0.1
2016-Jan-20 Wed 1.47 ### 1.45 1.45 458,275 332,249 ### ### ###
2016-Jan-19 Tue 1.49 1.49 1.45 1.455 14.7 14.7 ###
2016-Jan-18 Mon 1.5 1.525 1.45 1.46 733,940 ### 15.0 15.0 0.1
2016-Jan-15 Fri 1.51 1.54 ### 1.525 ### ### 0.1
2016-Jan-14 Thu 1.49 ### 1.487 1.5 695,472 517,083 79.4 79.4 0.1
2016-Jan-13 Wed 1.5 1.545 1.5 1.5 483,087 ### ### ### 0.1
2016-Jan-12 Tue 1.545 1.545 1.5 ### 274,950 ### ### ### 0.0
2016-Jan-11 Mon 1.53 1.545 ### 1.52 ### ### 0.1
2016-Jan-08 Fri 1.51 ### 1.5 1.55 579,721 ### 86.6 86.6 ###
2016-Jan-07 Thu 1.57 1.57 1.51 1.51 ### ### 0.1
2016-Jan-06 Wed ### ### 1.52 1.555 811,174 ### ### ### ###
2016-Jan-05 Tue ### ### 1.585 ### 410,786 325,547 31.8 31.8 0.0
2016-Jan-04 Mon 1.585 ### 1.585 ### ### ### 0.0
2015-Dec-31 Thu ### ### 1.57 1.58 10.6 10.6 0.1
2015-Dec-30 Wed ### 1.645 ### ### 20.7 20.7 0.0
2015-Dec-29 Tue ### 1.645 1.58 ### 339,158 ### ### ### 0.0
2015-Dec-24 Thu ### ### ### ### ### ### 0.0
2015-Dec-23 Wed ### 1.645 ### ### 285,621 234,923 ### ### 0.0
2015-Dec-22 Tue ### ### ### ### ### ### 0.0
2015-Dec-21 Mon ### ### 1.58 ### ### ### 0.0
2015-Dec-18 Fri ### ### 1.58 1.625 1,082,743 ### 71.7 71.7 ###
2015-Dec-17 Thu 1.585 ### 1.56 ### 78.4 78.4 0.0
2015-Dec-16 Wed 1.5 1.58 1.49 1.55 89.5 89.5 ###
2015-Dec-15 Tue 1.49 1.52 1.47 1.475 507,983 ### 26.7 26.7 0.1
2015-Dec-14 Mon 1.46 1.52 1.46 1.485 ### ### ###
2015-Dec-11 Fri 1.5 1.51 ### 1.48 19.9 19.9 0.1
2015-Dec-10 Thu 1.5 ### 1.455 1.455 14.4 14.4 ###
2015-Dec-09 Wed 1.55 1.555 1.445 1.48 7.4 7.4 0.1
2015-Dec-08 Tue 1.53 1.55 1.52 1.52 631,387 969,179 ### ### 0.1
2015-Dec-07 Mon ### ### 1.51 1.52 1,122,928 ### ### ### 0.1
2015-Dec-04 Fri ### ### 1.56 1.575 612,050 ### ### ### 0.1
2015-Dec-03 Thu 1.675 1.7 1.625 ### 15.6 15.6 0.0
2015-Dec-02 Wed 1.76 1.82 1.655 1.655 ### ### 0.1
2015-Dec-01 Tue 1.72 1.75 ### 1.74 585,281 512,120 73.4 73.4 0.1
2015-Nov-30 Mon ### 1.76 ### 1.73 2,096,771 1,845,158 ### ### ###
2015-Nov-27 Fri ### 1.745 ### 1.71 389,784 340,086 80.8 80.8 0.1
2015-Nov-26 Thu ### 1.74 ### ### 422,483 ### 79.2 79.2 0.0
2015-Nov-25 Wed 1.73 1.73 ### 1.7 655,385 ### 22.6 22.6 ###
2015-Nov-24 Tue 1.74 1.75 1.7 1.725 438,487 ### 28.4 28.4 ###
2015-Nov-23 Mon 1.72 1.75 1.72 1.74 421,181 730,749 82.0 82.0 0.1
2015-Nov-20 Fri 1.75 1.75 ### 1.73 21.9 21.9 ###
2015-Nov-19 Thu 1.75 1.76 1.7 1.75 64.4 64.4 0.1
2015-Nov-18 Wed 1.74 1.755 1.725 1.73 303,283 ### 27.4 27.4 ###
2015-Nov-17 Tue 1.7 1.74 1.7 1.74 301,678 518,886 85.1 85.1 0.1
2015-Nov-16 Mon 1.645 1.7 1.645 ### ### ### 0.0
2015-Nov-13 Fri ### 1.71 1.645 1.655 18.4 18.4 0.1
2015-Nov-12 Thu 1.7 1.72 ### ### 203,343 174,874 ### ### 0.0
2015-Nov-11 Wed 1.7 ### ### 1.73 ### ### ###
2015-Nov-10 Tue ### 1.72 1.675 ### ### ### 0.0
2015-Nov-09 Mon ### ### ### 1.655 425,352 0 ### ### 0.1
2015-Nov-06 Fri ### 1.7 ### ### 331,029 281,374 ### ### 0.0
2015-Nov-05 Thu 1.7 1.7 ### 1.675 21.5 21.5 ###
2015-Nov-04 Wed 1.71 1.72 ### 1.7 854,679 735,023 ### ### ###
2015-Nov-03 Tue 1.75 1.75 ### ### 210,343 184,050 15.0 15.0 0.0
2015-Nov-02 Mon 1.76 ### 1.72 1.74 181,980 ### 32.8 32.8 0.1
2015-Oct-30 Fri 1.7 1.76 ### 1.755 91.1 91.1 0.1
2015-Oct-29 Thu 1.72 1.78 ### 1.71 798,780 ### ### ### 0.1
2015-Oct-28 Wed 1.77 1.77 ### 1.74 601,327 532,174 20.3 20.3 0.1
2015-Oct-27 Tue ### 1.84 1.76 1.79 16.0 16.0 0.1
2015-Oct-26 Mon 1.84 1.85 ### 1.82 266,824 ### ### ### ###
2015-Oct-23 Fri 1.83 1.84 1.8 ### 67.2 67.2 0.0
2015-Oct-22 Thu 1.755 ### 1.752 1.85 92.7 92.7 0.1
2015-Oct-21 Wed 1.7 1.77 1.7 1.77 1,164,173 2,019,840 90.6 90.6 ###
2015-Oct-20 Tue ### ### ### 1.71 ### ### 0.1
2015-Oct-19 Mon ### 1.72 ### 1.675 ### ### ###
2015-Oct-16 Fri ### ### ### ### ### ### 0.0
2015-Oct-15 Thu ### 1.73 ### ### ### ### 0.0
2015-Oct-14 Wed 1.675 ### ### ### 524,328 0 69.8 69.8 0.0
2015-Oct-13 Tue 1.72 1.73 1.655 1.675 660,028 ### 15.0 15.0 ###
2015-Oct-12 Mon ### 1.725 ### ### 957,774 826,080 89.5 89.5 0.0
2015-Oct-09 Fri 1.58 ### 1.58 ### 87.8 87.8 0.0
2015-Oct-08 Thu 1.54 1.58 1.54 1.57 473,086 ### 84.2 84.2 0.1
2015-Oct-07 Wed 1.55 1.57 1.545 1.545 ### ### ###
2015-Oct-06 Tue 1.55 ### 1.525 1.56 81.2 81.2 ###
2015-Oct-05 Mon 1.53 1.55 1.51 1.55 75.5 75.5 ###
2015-Oct-02 Fri ### ### ### 1.52 260,671 0 ### ### 0.1
2015-Oct-01 Thu 1.525 1.55 1.52 1.55 ### ### ###
2015-Sep-30 Wed 1.545 1.55 1.51 1.525 17.2 17.2 0.1
2015-Sep-29 Tue 1.54 1.56 1.51 1.52 391,626 601,145 ### ### 0.1
2015-Sep-28 Mon 1.555 1.58 1.53 1.56 ### ### ###
2015-Sep-25 Fri 1.545 1.55 1.51 ### 305,746 ### ### ### 0.0
2015-Sep-24 Thu 1.53 1.56 1.53 1.545 398,775 ### ### ### ###
2015-Sep-23 Wed 1.54 1.56 ### ### 34.1 34.1 0.0
2015-Sep-22 Tue 1.52 1.57 1.52 1.55 216,876 335,073 86.9 86.9 ###
2015-Sep-21 Mon ### 1.57 1.51 1.53 ### ### ###
2015-Sep-18 Fri 1.525 1.57 1.525 ### 86.2 86.2 0.0
2015-Sep-17 Thu 1.525 ### ### 1.525 308,484 0 ### ### 0.1
2015-Sep-16 Wed ### 1.545 1.525 1.525 19.5 19.5 0.1
2015-Sep-15 Tue 1.57 1.57 1.52 1.525 13.2 13.2 0.1
2015-Sep-14 Mon 1.54 ### 1.54 1.54 242,158 ### ### ### ###
2015-Sep-11 Fri 1.57 1.57 1.54 1.55 19.4 19.4 ###
2015-Sep-10 Thu ### ### ### 1.57 635,152 0 19.5 19.5 0.1
2015-Sep-09 Wed 1.55 ### ### ### ### ### 0.0
2015-Sep-08 Tue 1.53 ### 1.52 1.525 402,576 305,957 ### ### 0.1
2015-Sep-07 Mon 1.55 ### 1.52 1.52 19.7 19.7 0.1
2015-Sep-04 Fri ### 1.545 1.52 1.54 560,176 ### ### ### ###
2015-Sep-03 Thu 1.53 1.545 1.5 1.52 346,375 527,355 38.6 38.6 0.1
2015-Sep-02 Wed 1.5 1.58 ### 1.52 926,453 ### 77.2 77.2 0.1
2015-Sep-01 Tue 1.55 1.555 1.485 1.51 589,624 896,228 ### ### 0.1
2015-Aug-31 Mon ### ### 1.5 1.54 1,080,486 ### 13.2 13.2 ###
2015-Aug-28 Fri ### ### ### ### 0 0.0
2015-Aug-27 Thu 1.5 ### ### ### ### ### 0.0
2015-Aug-26 Wed 1.455 1.5 ### 1.45 20.0 20.0 ###
2015-Aug-25 Tue 1.385 1.5 ### 1.455 635,623 ### 77.7 77.7 ###
2015-Aug-24 Mon 1.46 1.47 ### 1.42 ### ### ###
2015-Aug-21 Fri 1.5 ### 1.45 1.47 574,844 ### ### ### ###
2015-Aug-20 Thu 1.59 ### 1.5 1.5 ### ### 0.1
2015-Aug-19 Wed ### ### 1.5 1.56 453,455 ### 9.7 9.7 ###
2015-Aug-18 Tue ### ### 1.55 ### 273,144 211,686 ### ### 0.0
2015-Aug-17 Mon ### ### 1.55 1.57 20.2 20.2 0.1
2015-Aug-14 Fri ### 1.655 ### ### 634,342 ### 27.2 27.2 0.0
2015-Aug-13 Thu ### ### 1.58 ### 234,273 185,075 71.9 71.9 0.0
2015-Aug-12 Wed 1.56 ### 1.56 ### 538,425 419,971 ### ### 0.0
2015-Aug-11 Tue 1.57 1.57 1.55 1.56 34.1 34.1 ###
2015-Aug-10 Mon 1.49 1.575 1.48 1.56 263,622 402,682 94.1 94.1 ###
2015-Aug-07 Fri 1.56 1.56 1.49 1.49 445,848 ### ### ### ###
2015-Aug-06 Thu 1.56 1.585 ### 1.55 ### ### ###
2015-Aug-05 Wed ### ### 1.54 1.55 ### ### ###
2015-Aug-04 Tue 1.5 ### 1.475 ### ### ### 0.0
2015-Aug-03 Mon 1.48 ### 1.47 1.5 86.8 86.8 0.1
2015-Jul-31 Fri 1.49 ### ### 1.47 18.3 18.3 ###
2015-Jul-30 Thu 1.475 ### 1.47 ### 386,343 ### 81.6 81.6 0.0
2015-Jul-29 Wed 1.485 1.5 1.47 1.485 70.1 70.1 ###
2015-Jul-28 Tue 1.45 1.475 1.44 1.46 440,587 642,155 77.5 77.5 0.1
2015-Jul-27 Mon ### 1.485 1.44 1.45 408,874 597,978 ### ### ###
2015-Jul-24 Fri ### ### 1.46 ### 202,154 147,572 15.1 15.1 0.0
2015-Jul-23 Thu 1.5 1.525 1.48 1.5 369,045 ### 72.1 72.1 0.1
2015-Jul-22 Wed 1.46 ### 1.45 ### 535,786 388,444 88.8 88.8 0.0
2015-Jul-21 Tue 1.45 1.49 1.43 1.46 77.6 77.6 0.1
2015-Jul-20 Mon 1.49 1.49 1.45 1.455 621,887 914,173 ### ### ###
2015-Jul-17 Fri 1.49 1.525 1.47 ### ### ### 0.0
2015-Jul-16 Thu 1.5 1.52 1.48 1.5 76.1 76.1 0.1
2015-Jul-15 Wed 1.44 1.5 1.44 1.475 749,257 ### 84.3 84.3 0.1
2015-Jul-14 Tue 1.41 1.48 ### ### 825,481 610,855 ### ### 0.0
2015-Jul-13 Mon 1.425 1.43 ### 1.41 ### ### ###
2015-Jul-10 Fri 1.45 1.455 1.425 1.425 ### ### ###
2015-Jul-09 Thu 1.44 ### 1.425 1.445 68.7 68.7 ###
2015-Jul-08 Wed 1.47 1.485 ### 1.45 ### ### ###
2015-Jul-07 Tue 1.52 1.52 ### ### ### ### 0.0
2015-Jul-06 Mon 1.44 1.52 ### 1.5 1,058,255 804,273 93.9 93.9 0.1
2015-Jul-03 Fri 1.52 1.525 1.455 1.47 2,142,257 ### 11.9 11.9 ###
2015-Jul-02 Thu 1.58 1.58 1.48 ### ### ### 0.0
2015-Jul-01 Wed ### ### 1.525 1.585 1,753,324 ### 12.0 12.0 ###
2015-Jun-30 Tue ### 1.625 1.58 ### ### ### 0.0
2015-Jun-29 Mon ### 1.675 ### 1.645 ### ### 0.1
2015-Jun-26 Fri ### 1.7 ### ### 421,623 358,379 80.3 80.3 0.0
2015-Jun-25 Thu ### ### 1.645 1.675 781,150 ### ### ### ###
2015-Jun-24 Wed 1.685 1.71 ### ### ### ### 0.0
2015-Jun-23 Tue ### ### ### 1.685 596,883 0 80.9 80.9 ###
2015-Jun-22 Mon ### ### ### ### 1,383,578 0 73.3 73.3 0.0
2015-Jun-19 Fri 1.7 ### ### 1.675 2,338,442 0 ### ### ###
2015-Jun-18 Thu 1.78 1.81 ### 1.755 296,245 ### ### ### 0.1
2015-Jun-17 Wed 1.78 1.8 1.76 1.77 ### ### ###
2015-Jun-16 Tue 1.745 1.81 1.725 1.76 82.8 82.8 0.1
2015-Jun-15 Mon 1.8 1.8 1.75 1.75 14.1 14.1 0.1
2015-Jun-12 Fri 1.825 1.83 1.78 1.8 594,289 ### 17.7 17.7 0.1
2015-Jun-11 Thu 1.8 1.84 1.785 1.8 561,275 ### ### ### 0.1
2015-Jun-10 Wed ### 1.85 1.76 1.77 1,427,622 2,576,857 15.5 15.5 ###
2015-Jun-09 Tue 1.78 1.85 1.76 ### 581,354 1,049,343 ### ### 0.0
2015-Jun-05 Fri ### 1.74 ### 1.74 93.6 93.6 0.1
2015-Jun-04 Thu 1.785 1.785 ### ### 4.2 4.2 0.0
2015-Jun-03 Wed 1.82 1.825 1.75 ### 408,526 730,240 ### ### 0.0
2015-Jun-02 Tue ### ### 1.82 1.82 188,051 171,126 ### ### ###
2015-Jun-01 Mon 1.88 ### 1.825 1.855 ### ### 0.1
2015-May-29 Fri 1.885 ### 1.87 ### 519,742 485,958 ### ### 0.0
2015-May-28 Thu 1.85 1.885 ### 1.875 86.0 86.0 ###
2015-May-27 Wed 1.885 1.885 1.82 1.85 ### ### 0.1
2015-May-26 Tue 1.89 ### 1.87 ### 72.6 72.6 0.0
2015-May-25 Mon ### ### 1.87 ### 172,657 ### ### ### 0.0
2015-May-22 Fri 1.89 ### 1.88 ### 287,224 ### 75.9 75.9 0.0
2015-May-21 Thu 1.89 ### 1.87 1.88 205,924 ### 25.8 25.8 0.1
2015-May-20 Wed 1.985 ### 1.85 1.875 ### ### ###
2015-May-19 Tue ### ### ### 1.975 36.9 36.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2026-03-12 22:36:18 thru 2026-03-12 22:36:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000