FSF.NZ - Fonterra Shareholders Fund

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 20185.855.955.855.895.79472,878
Mar 26, 20185.855.855.815.835.73471,080
Mar 23, 20185.935.935.855.855.75143,421
Mar 22, 20185.935.985.935.955.85201,026
Mar 21, 20185.835.935.825.905.80371,707
Mar 20, 20185.875.875.835.835.73235,318
Mar 19, 2018------
Mar 16, 20185.925.955.895.895.79376,087
Mar 15, 20185.975.985.905.905.80245,784
Mar 14, 20185.995.995.935.945.84376,482
Mar 13, 20185.986.015.986.005.90478,087
Mar 12, 20185.926.005.925.995.89422,003
Mar 09, 20185.855.925.855.905.801,141,105
Mar 08, 20185.835.855.825.835.73378,282
Mar 07, 20185.885.885.805.815.71439,939
Mar 06, 20185.925.925.855.855.75412,153
Mar 05, 20185.955.965.915.925.82213,142
Mar 02, 20185.995.995.945.965.86486,188
Mar 01, 20186.006.035.985.995.89205,582
Feb 28, 20186.056.075.986.005.90657,784
Feb 27, 20186.126.136.076.075.97210,175
Feb 26, 20186.126.136.086.085.98346,520
Feb 23, 20186.106.126.106.116.0172,365
Feb 22, 20186.046.106.046.106.00248,107
Feb 21, 20186.026.066.026.035.93409,578
Feb 20, 20186.006.005.976.005.90268,813
Feb 19, 20185.966.025.965.995.89288,888
Feb 16, 20186.006.005.975.975.87137,732
Feb 15, 20186.106.106.016.015.91361,583
Feb 14, 20186.136.146.116.116.01249,628
Feb 13, 20186.146.156.136.136.03108,770
Feb 12, 20186.146.186.136.136.031,777,773
Feb 09, 20186.176.176.116.136.03266,639
Feb 08, 20186.146.216.126.196.09166,808
Feb 07, 20186.186.186.146.176.071,057,170
Feb 05, 20186.286.286.206.246.1351,143
Feb 02, 20186.306.336.296.296.1865,933
Feb 01, 20186.206.306.186.296.18178,081
Jan 31, 20186.336.346.206.206.09217,317
Jan 30, 20186.386.386.336.356.2491,187
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...