FSF.NZ - Fonterra Shareholders Fund

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20186.516.546.506.506.50136,556
Jan 15, 20186.666.666.526.526.52290,389
Jan 12, 20186.596.666.576.666.66460,286
Jan 11, 20186.536.616.536.606.60607,702
Jan 10, 20186.506.546.506.526.52474,481
Jan 09, 20186.446.526.446.486.48686,220
Jan 08, 20186.426.456.406.436.43104,410
Jan 05, 20186.406.416.406.416.41109,384
Jan 04, 20186.386.416.386.416.41160,282
Jan 03, 20186.416.416.386.386.3868,252
Dec 29, 20176.406.416.406.416.4183,795
Dec 28, 20176.386.416.386.416.41107,950
Dec 27, 20176.406.406.386.386.38179,795
Dec 22, 20176.406.406.386.406.40115,892
Dec 21, 20176.406.406.396.406.40188,207
Dec 20, 20176.386.406.376.406.40583,235
Dec 19, 20176.376.396.376.396.39174,153
Dec 18, 20176.396.396.376.376.37288,707
Dec 15, 20176.396.406.386.406.40426,379
Dec 14, 20176.406.406.396.396.39324,925
Dec 13, 20176.406.406.386.406.40375,397
Dec 12, 20176.386.406.376.396.39468,827
Dec 11, 20176.366.406.356.386.38319,827
Dec 08, 20176.396.396.366.376.37276,384
Dec 07, 20176.376.406.356.406.40246,088
Dec 06, 20176.366.386.356.386.38539,872
Dec 05, 20176.326.376.326.356.35788,504
Dec 04, 20176.386.386.326.326.32600,270
Dec 01, 20176.366.406.366.406.401,266,330
Nov 30, 20176.356.376.356.366.36337,005
Nov 29, 20176.366.366.346.356.35632,017
Nov 28, 20176.356.366.346.366.36758,082
Nov 27, 20176.346.366.336.356.35472,518
Nov 24, 20176.346.356.336.346.34770,716
Nov 23, 20176.336.356.336.336.33116,904
Nov 22, 20176.326.356.326.346.34765,980
Nov 21, 20176.306.336.296.326.32762,611
Nov 20, 20176.306.316.296.296.29152,219
Nov 17, 20176.306.326.296.306.30384,157
Nov 16, 20176.286.306.286.306.30621,474
Nov 15, 20176.286.296.276.286.28165,643
Nov 14, 20176.306.306.256.286.28768,086
Nov 13, 20176.296.316.286.306.30838,882
Nov 10, 20176.296.306.286.286.28301,662
Nov 09, 20176.296.306.286.286.28417,679
Nov 08, 20176.296.316.276.296.29413,274
Nov 07, 20176.296.316.286.286.28329,679
Nov 06, 20176.296.326.286.326.32133,274
Nov 03, 20176.326.326.266.286.28362,520
Nov 02, 20176.406.406.326.326.32477,652
Nov 01, 20176.366.436.366.406.401,373,301
Oct 31, 20176.326.376.316.376.371,771,204
Oct 30, 20176.296.336.296.326.32461,132
Oct 27, 20176.266.306.236.286.282,323,607
Oct 26, 20176.236.276.226.266.26815,667
Oct 25, 20176.226.246.206.236.23358,724
Oct 24, 20176.186.246.166.246.24640,355
Oct 20, 20176.186.186.126.186.18303,064
Oct 19, 20176.206.226.196.226.22619,094
Oct 18, 20176.246.246.196.216.21311,814
Oct 17, 20176.216.256.206.256.25375,660
Oct 16, 20176.166.216.166.216.21571,847
Oct 13, 20176.166.186.166.186.18307,549
Oct 12, 20176.156.176.146.176.17163,658
Oct 11, 20176.146.156.146.146.14285,486
Oct 10, 20176.126.146.106.146.14357,895
Oct 09, 20176.106.126.106.116.11583,813
Oct 06, 20176.116.116.066.106.10242,998
Oct 06, 20170.2 Dividend
Oct 05, 20176.246.256.236.246.04333,269
Oct 04, 20176.246.246.236.246.04175,325
Oct 03, 20176.246.246.236.246.04272,936
Oct 02, 20176.236.246.236.246.04155,435
Sep 29, 20176.236.246.216.236.03102,960
Sep 28, 20176.236.256.226.226.02191,254
Sep 27, 20176.226.256.226.236.03267,397
Sep 26, 20176.206.226.206.216.01446,947
Sep 25, 20176.136.206.136.206.00536,062
Sep 22, 20176.086.136.086.125.92444,952
Sep 21, 20176.126.126.086.085.89696,102
Sep 20, 20176.126.126.106.115.91609,567
Sep 19, 20176.116.126.096.105.90369,889
Sep 18, 20176.126.126.106.105.90500,848
Sep 15, 20176.136.146.106.115.91318,053
Sep 14, 20176.126.156.126.145.9480,950
Sep 13, 20176.156.166.136.135.93161,338
Sep 12, 20176.156.176.156.155.95138,397
Sep 11, 20176.136.166.136.145.94348,616
Sep 08, 20176.146.176.126.125.92147,858
Sep 07, 20176.156.156.126.145.9561,245
Sep 06, 20176.106.156.096.155.95228,784
Sep 05, 20176.186.186.126.125.92182,682
Sep 04, 20176.196.206.176.185.98339,184
Sep 01, 20176.226.226.196.206.00281,939
Aug 31, 20176.226.236.216.226.02185,531
Aug 30, 20176.236.236.216.216.01440,912
Aug 29, 20176.246.246.236.236.03188,610
Aug 28, 20176.226.246.226.246.0442,711
Aug 25, 20176.236.246.226.226.02188,816
Aug 24, 20176.236.256.236.256.0555,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...