FSF.NZ - Fonterra Shareholders Fund

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 31, 20185.155.165.125.125.12672,609
Jul 30, 20185.165.175.155.155.15581,840
Jul 27, 20185.165.175.155.165.16100,541
Jul 26, 20185.185.195.165.165.16185,422
Jul 25, 20185.195.205.175.175.17691,426
Jul 24, 20185.215.215.185.195.19905,698
Jul 23, 20185.225.225.185.195.19625,208
Jul 20, 20185.245.255.215.225.22427,190
Jul 19, 20185.305.305.245.255.25439,719
Jul 18, 20185.265.265.245.265.26302,682
Jul 17, 20185.305.325.255.265.26400,854
Jul 16, 20185.345.345.305.305.30354,441
Jul 13, 20185.355.375.345.345.34560,561
Jul 12, 20185.325.355.325.325.32196,671
Jul 11, 20185.295.335.295.325.32377,231
Jul 10, 20185.285.295.265.285.28184,842
Jul 09, 20185.245.275.245.255.25265,179
Jul 06, 20185.235.255.225.245.24333,380
Jul 05, 20185.235.285.225.235.23239,379
Jul 04, 20185.255.285.235.235.23499,690
Jul 03, 20185.315.315.235.245.24273,288
Jul 02, 20185.455.465.305.305.30597,562
Jun 29, 20185.455.535.445.445.441,245,122
Jun 28, 20185.235.385.235.355.35553,922
Jun 27, 20185.195.225.185.225.22555,507
Jun 26, 20185.175.205.165.185.18785,125
Jun 25, 20185.175.185.155.165.16475,750
Jun 22, 20185.085.175.085.175.171,278,893
Jun 21, 20185.085.105.075.075.07550,149
Jun 20, 20185.055.085.035.055.05707,900
Jun 19, 20185.055.055.015.015.011,420,031
Jun 18, 20185.025.045.025.035.031,992,298
Jun 15, 20185.055.065.005.005.001,081,078
Jun 14, 20185.105.105.005.015.01389,178
Jun 13, 20185.135.155.105.105.101,728,228
Jun 12, 20185.165.175.135.145.141,445,304
Jun 11, 20185.155.175.145.155.15329,059
Jun 08, 20185.175.175.145.155.151,004,574
Jun 07, 20185.165.175.155.155.151,433,060
Jun 06, 20185.205.205.155.155.15976,111
Jun 05, 20185.245.275.205.205.20541,462
Jun 01, 20185.205.235.205.215.21630,579
May 31, 20185.145.185.145.175.17399,212
May 30, 20185.205.215.145.145.141,477,374
May 29, 20185.235.235.215.215.211,248,151
May 28, 20185.385.385.235.235.231,577,988
May 25, 20185.365.425.335.335.332,720,653
May 24, 20185.405.545.345.345.342,554,074
May 23, 20185.675.675.345.355.353,421,874
May 22, 20185.775.775.745.745.74280,543
May 21, 20185.805.805.765.785.7830,813
May 18, 20185.785.795.755.795.79290,581
May 17, 20185.765.795.765.785.7872,469
May 16, 20185.765.785.765.775.77105,536
May 15, 20185.765.775.745.755.75117,792
May 14, 20185.755.765.735.765.76187,797
May 11, 20185.735.755.735.755.75197,813
May 10, 20185.735.755.735.745.74173,475
May 09, 20185.755.765.735.735.73231,642
May 08, 20185.785.785.745.755.75145,844
May 07, 20185.775.795.755.795.7970,136
May 04, 20185.775.805.765.785.78176,991
May 03, 20185.755.805.755.765.76245,248
May 02, 20185.755.765.705.755.75194,110
May 01, 20185.725.765.725.765.76112,631
Apr 30, 20185.735.735.705.735.73211,900
Apr 27, 20185.755.755.705.725.72154,195
Apr 26, 20185.735.745.725.735.7380,757
Apr 24, 20185.715.735.715.735.73147,483
Apr 23, 20185.715.715.695.715.71115,638
Apr 20, 20185.735.735.705.705.70134,967
Apr 19, 20185.745.745.725.745.74112,950
Apr 18, 20185.775.795.735.745.74217,072
Apr 17, 20185.765.775.745.755.75148,750
Apr 16, 20185.755.775.745.755.75126,934
Apr 13, 20185.765.805.745.755.75142,214
Apr 12, 20185.755.765.745.745.74175,033
Apr 11, 20185.735.765.735.755.7582,564
Apr 10, 20185.725.755.715.735.73183,988
Apr 09, 20185.715.715.685.715.71328,327
Apr 06, 20185.775.785.675.695.69647,816
Apr 05, 20185.845.855.705.715.71689,396
Apr 05, 20180.1 Dividend
Apr 04, 20185.935.935.885.905.80266,451
Apr 03, 20185.885.935.885.915.8176,143
Mar 29, 20185.885.915.865.915.81362,856
Mar 28, 20185.875.885.855.885.78171,549
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...