FSF.NZ - Fonterra Shareholders Fund

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20193.91003.91003.88003.88003.8800197,286
Jun 25, 20193.92003.92003.90003.91003.910088,040
Jun 24, 20193.91003.92003.90003.91003.910063,521
Jun 21, 20193.90003.91003.89003.91003.9100132,574
Jun 20, 20193.90003.91003.89003.91003.910060,362
Jun 19, 20193.92003.92003.90003.90003.900070,449
Jun 18, 20193.92003.94003.91003.91003.9100111,789
Jun 17, 20193.91003.94003.90003.92003.920085,397
Jun 14, 20193.90003.90003.89003.90003.900023,207
Jun 13, 20193.91003.93003.89003.90003.9000262,698
Jun 12, 20193.94003.94003.90003.91003.9100197,869
Jun 11, 20193.97003.97003.92003.95003.9500116,301
Jun 10, 20194.00004.00003.95003.95003.9500281,636
Jun 07, 20194.00004.00003.99003.99003.9900332,503
Jun 06, 20194.01004.03004.00004.00004.000030,190
Jun 05, 20194.00004.02003.99003.99003.9900451,738
Jun 04, 20194.00004.02003.97004.00004.0000448,535
May 31, 20193.94004.00003.94003.99003.9900500,353
May 30, 20194.04004.04003.94003.94003.9400144,200
May 29, 20194.18004.20004.04004.04004.0400202,699
May 28, 20194.20004.20004.18004.18004.180072,758
May 27, 20194.22004.22004.20004.20004.2000134,260
May 24, 20194.22004.22004.20004.21004.2100101,954
May 23, 20194.21004.22004.20004.22004.220098,212
May 22, 20194.23004.23004.20004.20004.2000130,074
May 21, 20194.20004.23004.20004.23004.2300145,270
May 20, 20194.24004.24004.19004.21004.2100319,739
May 17, 20194.25004.25004.23004.24004.240058,739
May 16, 20194.24004.26004.23004.23004.230012,194
May 15, 20194.25004.26004.23004.23004.2300165,903
May 14, 20194.26004.26004.24004.25004.2500205,543
May 13, 20194.30004.33004.29004.30004.300064,794
May 10, 20194.28004.28004.27004.28004.280040,553
May 09, 20194.27004.30004.26004.27004.2700141,146
May 08, 20194.26004.28004.25004.27004.2700161,074
May 07, 20194.25004.27004.25004.25004.250099,494
May 06, 20194.29004.29004.25004.25004.2500161,599
May 03, 20194.29004.30004.28004.28004.2800133,892
May 02, 20194.27004.37004.26004.37004.3700128,732
May 01, 20194.26004.28004.25004.25004.2500122,481
Apr 30, 20194.27004.27004.25004.25004.250068,329
Apr 29, 20194.28004.30004.27004.27004.2700173,386
Apr 26, 20194.32004.32004.25004.27004.2700404,204
Apr 24, 20194.31004.32004.30004.30004.300054,078
Apr 23, 20194.32004.35004.31004.31004.310050,387
Apr 18, 20194.32004.35004.31004.32004.3200103,487
Apr 17, 20194.26004.33004.26004.32004.3200170,910
Apr 16, 20194.26004.26004.26004.26004.260055,909
Apr 15, 20194.26004.27004.25004.25004.2500159,764
Apr 12, 20194.27004.27004.25004.25004.2500228,770
Apr 11, 20194.31004.31004.27004.27004.2700100,799
Apr 10, 20194.34004.34004.29004.30004.3000120,331
Apr 09, 20194.33004.34004.31004.31004.310040,445
Apr 08, 20194.33004.34004.32004.34004.340056,790
Apr 05, 20194.34004.35004.33004.35004.350047,684
Apr 04, 20194.35004.36004.33004.34004.340092,597
Apr 03, 20194.45004.47004.34004.34004.340079,398
Apr 02, 20194.35004.44004.35004.44004.440037,542
Apr 01, 20194.27004.32004.27004.31004.310095,115
Mar 29, 20194.23004.25004.23004.25004.2500173,417
Mar 28, 20194.23004.24004.22004.23004.2300241,066
Mar 27, 20194.22004.24004.21004.22004.2200174,030
Mar 26, 20194.22004.24004.21004.22004.2200169,776
Mar 25, 20194.25004.26004.22004.22004.2200186,186
Mar 22, 20194.22004.27004.22004.22004.2200155,456
Mar 21, 20194.28004.28004.20004.20004.2000404,861
Mar 20, 20194.37004.37004.27004.27004.2700769,663
Mar 19, 20194.35004.38004.35004.38004.380082,313
Mar 18, 20194.31004.35004.31004.35004.3500237,696
Mar 15, 20194.39004.39004.29004.29004.2900730,702
Mar 14, 20194.40004.40004.37004.37004.370060,583
Mar 13, 20194.36004.39004.36004.39004.390062,400
Mar 12, 20194.42004.42004.35004.35004.3500401,022
Mar 11, 20194.49004.49004.42004.44004.4400111,687
Mar 08, 20194.51004.59004.50004.50004.5000494,924
Mar 07, 20194.42004.54004.41004.50004.5000390,972
Mar 06, 20194.35004.41004.35004.41004.4100223,828
Mar 05, 20194.29004.30004.26004.30004.3000254,424
Mar 04, 20194.21004.30004.21004.25004.2500512,737
Mar 01, 20194.21004.29004.18004.18004.1800910,428
Feb 28, 20194.48004.48004.17004.17004.1700711,381
Feb 27, 20194.53004.53004.50004.50004.5000430,109
Feb 26, 20194.55004.55004.52004.52004.5200250,335
Feb 25, 20194.59004.59004.53004.53004.5300222,307
Feb 22, 20194.58004.60004.58004.58004.5800114,456
Feb 21, 20194.61004.61004.57004.57004.5700480,810
Feb 20, 20194.63004.64004.61004.62004.6200222,986
Feb 19, 20194.61004.64004.61004.62004.620069,736
Feb 18, 20194.63004.64004.61004.61004.6100227,411
Feb 15, 20194.67004.67004.64004.64004.6400181,701
Feb 14, 20194.71004.72004.67004.67004.6700160,964
Feb 13, 20194.73004.75004.69004.69004.69001,579,124
Feb 12, 20194.68004.72004.68004.72004.7200126,731
Feb 11, 20194.69004.70004.67004.67004.6700117,336
Feb 08, 20194.69004.69004.67004.69004.6900129,243
Feb 07, 20194.72004.72004.68004.69004.6900222,442
Feb 05, 20194.74004.74004.72004.73004.730089,871
Feb 04, 20194.76004.76004.73004.73004.730086,939
Feb 01, 20194.74004.76004.74004.76004.760067,091
Jan 31, 20194.75004.77004.74004.74004.7400115,525
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...