Australia markets close in 1 hour 59 minutes

Freightways Limited (FRE.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
12.800.00 (0.00%)
As of 3:53PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202112.8012.8012.7112.8012.8069,398
22 Oct 202112.7812.8012.7512.8012.8058,655
21 Oct 202112.7512.8312.7512.8012.80103,052
20 Oct 202112.6512.7912.6112.7412.7498,345
19 Oct 202112.6712.7312.6112.6512.65173,406
18 Oct 202112.7212.8012.6712.7512.7573,384
15 Oct 202112.8012.8012.6512.6712.6751,054
14 Oct 202112.6612.8012.6612.8012.8033,862
13 Oct 202112.5412.7212.5112.6512.6531,356
12 Oct 202112.6712.7312.5512.5512.5557,397
11 Oct 202112.7412.7912.6412.7212.7246,277
08 Oct 202112.8012.8012.6612.7412.74209,669
07 Oct 202112.6512.8012.6012.7812.7838,217
06 Oct 202112.6012.8312.6012.6512.65104,043
05 Oct 202112.8012.8512.5012.5312.53143,640
04 Oct 202112.8512.8912.7712.8612.8666,877
01 Oct 202112.7412.8512.6412.8012.80151,163
30 Sept 202112.7312.7912.7212.7612.7650,672
29 Sept 202112.7512.8012.6212.6712.6796,812
28 Sept 202112.8412.8712.7512.8312.83110,838
27 Sept 202112.8912.8912.7512.8512.85109,856
24 Sept 202112.8412.9012.7512.9012.90130,974
23 Sept 202112.8512.8512.7612.8412.8447,950
22 Sept 202112.6712.8812.6712.8212.8274,315
21 Sept 202112.6612.7512.6012.6512.6597,830
20 Sept 202112.8012.8312.6512.7912.79119,816
17 Sept 202112.6412.8412.6412.8312.83174,046
16 Sept 202112.8912.8912.5012.5912.59439,343
16 Sept 20210.18 Dividend
15 Sept 202112.7212.9512.7212.9212.74157,588
14 Sept 202112.8012.8412.7012.7712.5963,846
13 Sept 202112.6012.8112.5812.8112.6383,354
10 Sept 202112.6612.7912.4812.5612.39219,893
09 Sept 202112.8612.9012.5812.6512.47213,090
08 Sept 202112.8112.9012.6812.9012.72104,850
07 Sept 202112.9212.9812.7412.8512.67197,842
06 Sept 202112.8112.9412.7512.9412.7658,151
03 Sept 202112.8212.8412.7812.8112.6355,680
02 Sept 202112.8212.8512.7612.8012.62504,078
01 Sept 202112.8012.8812.7412.8012.6287,848
31 Aug 202112.7012.8512.6312.8012.62173,782
30 Aug 202112.6112.8512.6012.6912.51136,689
27 Aug 202112.7012.8012.4412.5512.38160,601
26 Aug 202112.9613.1512.5112.6912.51192,958
25 Aug 202113.0513.1012.8812.9012.72128,358
24 Aug 202113.0613.3012.7612.8912.71209,979
23 Aug 202113.0513.2412.9213.0012.82147,463
20 Aug 202112.9213.1012.9212.9912.81121,752
19 Aug 202112.7212.9912.6412.9912.81164,165
18 Aug 202112.5512.9812.5512.7212.54279,986
17 Aug 202112.8112.8912.5012.5412.37446,392
16 Aug 202113.0013.0512.8012.8012.62114,448
13 Aug 202113.1013.1012.9512.9612.7894,913
12 Aug 202113.1913.2512.8213.0012.82118,970
11 Aug 202112.9513.1912.9013.1913.01597,947
10 Aug 202112.9012.9412.8912.9112.73160,828
09 Aug 202112.7012.9912.6812.7512.57148,852
06 Aug 202112.7012.7012.6512.6812.50255,144
05 Aug 202112.7012.7712.6312.6412.46120,567
04 Aug 202112.6512.7212.6512.6712.49115,756
03 Aug 202112.8012.8512.6212.6612.48164,543
02 Aug 202112.8512.8512.7612.8012.62118,162
30 July 202112.9412.9512.7512.8012.62305,537
29 July 202112.6212.9412.6112.9412.76302,331
28 July 202112.6212.6212.5612.6012.42223,058
27 July 202112.6212.7212.5612.6012.42179,650
26 July 202112.6412.7012.5612.6212.4486,348
23 July 202112.5912.6612.5012.5512.38109,877
22 July 202112.5512.5512.4512.4912.32777,905
21 July 202112.6112.8012.5212.5212.35133,821
20 July 202112.5512.6212.5012.5612.39146,016
19 July 202112.6112.6612.4612.5512.3875,238
16 July 202112.4512.6912.3812.4312.2689,630
15 July 202112.6212.7412.4712.4712.30206,333
14 July 202112.6512.6512.5012.5012.3394,661
13 July 202112.8012.8512.6512.6512.47554,170
12 July 202112.8112.8612.7312.8012.62132,992
09 July 202112.5512.7512.5212.7512.57130,803
08 July 202112.8112.8112.5012.5312.36347,329
07 July 202113.0013.0012.7112.7112.53143,821
06 July 202113.1313.8513.0213.0612.88115,006
05 July 202112.9013.1512.9013.1112.9381,615
02 July 202112.5712.9512.5612.9212.7447,132
01 July 202112.5712.5912.4912.5512.38444,638
30 June 202112.5512.7112.5212.6012.42151,247
29 June 202112.4912.7412.4712.5512.38107,268
28 June 202112.4812.5912.4112.4912.3276,866
25 June 202112.4812.6012.4012.4912.32178,945
24 June 202112.4312.5912.4312.5012.33129,711
23 June 202112.3812.5512.3512.5512.3887,348
22 June 202112.2912.4512.2912.4012.23159,838
21 June 202112.0512.3112.0512.3012.13162,206
18 June 202112.5112.5512.0512.0511.88189,959
17 June 202112.5012.6012.2512.5512.38279,335
16 June 202112.4412.6012.4412.5512.38143,105
15 June 202112.1812.4412.1512.4412.27529,698
14 June 202112.1112.2212.1012.2212.0554,824
11 June 202111.9012.1011.9012.1011.9373,513
10 June 202112.0112.0511.8111.9011.73150,049
09 June 202112.1012.1412.0012.0511.8844,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...