FSF.NZ - Fonterra Shareholders Fund

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Dec 19, 20184.574.574.564.574.5786,845
Dec 18, 20184.614.624.554.554.55273,149
Dec 17, 20184.604.624.604.614.61238,650
Dec 14, 20184.624.644.604.614.61419,475
Dec 13, 20184.634.674.634.644.64562,234
Dec 12, 20184.654.674.614.614.61344,732
Dec 11, 20184.714.714.664.664.66448,588
Dec 10, 20184.684.704.674.674.67168,922
Dec 07, 20184.694.714.684.714.7186,269
Dec 06, 20184.714.734.694.704.70249,975
Dec 05, 20184.704.724.674.714.71704,195
Dec 04, 20184.724.734.704.714.71455,420
Dec 03, 20184.724.744.704.724.72466,916
Nov 30, 20184.734.734.704.714.711,399,609
Nov 29, 20184.744.764.724.724.72924,607
Nov 28, 20184.684.754.684.754.75981,253
Nov 27, 20184.654.684.634.664.66810,103
Nov 26, 20184.754.754.654.674.67556,896
Nov 23, 20184.784.794.764.774.77450,425
Nov 22, 20184.814.824.784.804.801,305,394
Nov 21, 20184.824.824.804.814.81724,421
Nov 20, 20184.834.844.804.824.82710,236
Nov 19, 20184.844.864.834.854.85656,177
Nov 16, 20184.854.864.834.844.84769,401
Nov 15, 20184.854.864.844.854.85212,376
Nov 14, 20184.824.864.824.854.85896,753
Nov 13, 20184.814.844.814.824.82353,134
Nov 12, 20184.844.844.814.814.8167,318
Nov 09, 20184.884.884.834.844.84432,144
Nov 08, 20184.884.894.844.864.86247,298
Nov 07, 20184.884.894.854.864.86179,806
Nov 06, 20184.894.904.884.894.89121,466
Nov 05, 20184.884.894.874.874.87534,612
Nov 02, 20184.874.894.864.884.88649,286
Nov 01, 20184.874.884.854.854.85448,282
Oct 31, 20184.904.904.864.874.87248,280
Oct 30, 20184.884.914.804.884.88221,747
Oct 29, 20184.864.904.854.904.90418,178
Oct 26, 20184.864.864.834.834.83254,583
Oct 25, 20184.864.904.804.824.82384,335
Oct 24, 20184.974.974.904.924.92242,142
Oct 23, 20184.955.004.954.954.95441,837
Oct 19, 20184.844.924.844.924.92320,384
Oct 18, 20184.694.834.694.824.82444,515
Oct 17, 20184.674.694.664.684.68291,526
Oct 16, 20184.594.654.594.654.65198,502
Oct 15, 20184.604.604.554.564.56517,430
Oct 12, 20184.574.604.554.554.55641,892
Oct 11, 20184.624.624.514.554.55359,805
Oct 10, 20184.734.744.604.624.62813,945
Oct 09, 20184.764.774.694.714.71887,601
Oct 08, 20184.794.794.754.754.75425,547
Oct 05, 20184.824.824.784.784.78418,059
Oct 04, 20184.824.844.804.804.80665,392
Oct 03, 20184.854.864.814.814.81473,687
Oct 02, 20184.884.894.844.854.851,172,462
Oct 01, 20184.904.904.884.884.88420,275
Sep 28, 20184.914.924.894.894.89788,875
Sep 27, 20184.934.944.904.904.90328,541
Sep 26, 20184.924.944.924.934.93182,992
Sep 25, 20184.924.944.914.924.92140,070
Sep 24, 20184.934.944.924.924.92206,860
Sep 21, 20184.964.974.924.924.92476,640
Sep 20, 20184.964.974.954.964.96432,745
Sep 19, 20184.974.984.964.974.97214,521
Sep 18, 20184.984.984.974.974.97397,270
Sep 17, 20184.994.994.954.984.98303,228
Sep 14, 20185.005.004.984.994.99373,260
Sep 13, 20184.955.014.925.015.01747,825
Sep 12, 20185.035.034.974.974.97501,774
Sep 11, 20185.015.025.015.025.02264,409
Sep 10, 20184.995.034.995.035.03307,821
Sep 07, 20184.994.994.974.974.97285,300
Sep 06, 20184.995.004.984.984.98572,709
Sep 05, 20185.005.004.984.994.99570,039
Sep 04, 20184.995.034.995.005.00367,088
Sep 03, 20185.035.034.994.994.99555,795
Aug 31, 20185.055.055.015.015.01131,197
Aug 30, 20185.005.054.985.045.041,202,109
Aug 29, 20184.944.994.934.984.98335,106
Aug 28, 20184.944.944.934.934.9316,890
Aug 27, 20184.954.974.944.944.94250,829
Aug 24, 20184.944.954.924.954.95874,665
Aug 23, 20184.944.944.914.914.91563,721
Aug 22, 20184.994.994.944.944.94279,542
Aug 21, 20185.005.004.964.964.96401,275
Aug 20, 20184.995.014.984.984.98322,208
Aug 17, 20184.905.004.904.984.98976,080
Aug 16, 20184.864.894.864.884.88820,526
Aug 15, 20184.814.874.814.854.851,297,029
Aug 14, 20184.954.954.804.804.80961,726
Aug 13, 20184.985.014.964.964.96663,137
Aug 10, 20185.025.024.954.984.981,162,931
Aug 09, 20185.115.125.115.115.1111,736
Aug 08, 20185.125.145.115.115.11708,612
Aug 07, 20185.115.145.115.115.11328,323
Aug 06, 20185.125.125.115.115.11798,328
Aug 03, 20185.105.125.095.095.09601,555
Aug 02, 20185.105.115.095.095.09279,195
Aug 01, 20185.155.155.095.095.09749,254
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...