FSF.NZ - Fonterra Shareholders Fund

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20184.844.924.844.904.90278,617
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...