FSF.NZ - Fonterra Shareholders Fund

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20194.614.644.614.624.6269,736
Feb 18, 20194.634.644.614.614.61227,411
Feb 15, 20194.674.674.644.644.64181,701
Feb 14, 20194.714.724.674.674.67160,964
Feb 13, 20194.734.754.694.694.691,579,124
Feb 12, 20194.684.724.684.724.72126,731
Feb 11, 20194.694.704.674.674.67117,336
Feb 08, 20194.694.694.674.694.69129,243
Feb 07, 20194.724.724.684.694.69222,442
Feb 05, 20194.744.744.724.734.7389,871
Feb 04, 20194.764.764.734.734.7386,939
Feb 01, 20194.744.764.744.764.7667,091
Jan 31, 20194.754.774.744.744.74115,525
Jan 30, 20194.804.804.734.734.73873,167
Jan 29, 20194.844.854.814.814.81183,020
Jan 28, 20194.774.854.774.854.8538,643
Jan 25, 20194.734.774.734.774.77144,757
Jan 24, 20194.724.734.704.734.73193,716
Jan 23, 20194.714.724.694.714.7155,695
Jan 22, 20194.714.714.704.714.71104,088
Jan 21, 20194.684.714.684.714.71356,867
Jan 18, 20194.694.694.664.664.66522,406
Jan 17, 20194.724.734.684.684.68427,502
Jan 16, 20194.704.724.694.724.7283,348
Jan 15, 20194.684.714.684.714.71246,943
Jan 14, 20194.704.724.694.694.69192,447
Jan 11, 20194.804.804.704.704.70282,195
Jan 10, 20194.804.854.804.804.80677,792
Jan 09, 20194.714.794.714.774.77521,736
Jan 08, 20194.684.714.674.714.71777,228
Jan 07, 20194.664.684.654.664.66532,542
Jan 04, 20194.644.684.614.664.66141,769
Jan 03, 20194.654.664.614.654.65221,856
Dec 31, 20184.644.664.644.644.64149,664
Dec 28, 20184.604.664.604.644.64148,949
Dec 27, 20184.594.624.584.614.61230,741
Dec 24, 20184.574.594.564.584.58225,523
Dec 21, 20184.544.584.524.584.58887,110
Dec 20, 20184.544.554.504.524.52460,333
Dec 19, 20184.574.574.554.554.55247,257
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...