Australia markets closed

Farm Pride Foods Limited (FRM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1100+0.0050 (+4.76%)
At close: 11:22AM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.11000.11000.11000.11000.110087
24 May 20240.10500.10500.10500.10500.1050-
23 May 20240.11500.11500.10500.10500.105022
22 May 20240.11000.11000.11000.11000.1100-
21 May 20240.11000.11500.11000.11000.110014,729
20 May 20240.11000.11000.11000.11000.110072
17 May 20240.10500.10500.10500.10500.10504,593
16 May 20240.10500.10500.10500.10500.10503,325
15 May 20240.10500.10500.10500.10500.1050-
14 May 20240.11000.11000.10500.10500.10505,775
13 May 20240.11000.11000.11000.11000.1100-
10 May 20240.11000.11000.11000.11000.110014,000
09 May 20240.11000.11000.11000.11000.11002
08 May 20240.11000.11000.11000.11000.1100-
07 May 20240.11000.11000.11000.11000.110093,007
06 May 20240.11000.11000.11000.11000.110015,829
03 May 20240.11000.11000.11000.11000.11009,183
02 May 20240.11000.11000.10500.10500.1050600
01 May 20240.10500.10500.10500.10500.10505,000
30 Apr 20240.11000.11000.11000.11000.1100-
29 Apr 20240.10500.11000.10500.11000.110010,184
26 Apr 20240.12500.12500.12500.12500.125080
24 Apr 20240.12500.13000.12500.12500.125020,311
23 Apr 20240.12500.12500.12500.12500.125014,000
22 Apr 20240.11000.12500.11000.12500.125083,577
19 Apr 20240.09900.11000.09900.11000.1100202,180
18 Apr 20240.09900.10000.09900.09900.099086,235
17 Apr 20240.10000.10000.09500.09900.0990197,263
16 Apr 20240.11500.11500.10500.10500.1050100,548
15 Apr 20240.11500.11500.11500.11500.1150-
12 Apr 20240.11000.12500.11000.11500.11509,999
11 Apr 20240.12500.12500.12500.12500.1250-
10 Apr 20240.12500.12500.12500.12500.1250-
09 Apr 20240.12500.12500.12500.12500.1250-
08 Apr 20240.12500.12500.12500.12500.1250-
05 Apr 20240.12000.12500.12000.12500.12506,282
04 Apr 20240.11000.12000.11000.12000.120082,041
03 Apr 20240.12500.12500.12500.12500.1250-
02 Apr 20240.11000.12500.11000.12500.12502,641
28 Mar 20240.12000.12500.11000.11000.11004,081
27 Mar 20240.12500.12500.12000.12000.120042
26 Mar 20240.12000.12500.12000.12500.12502
25 Mar 20240.12000.12000.12000.12000.12007,800
22 Mar 20240.12500.12500.12000.12000.120011,400
21 Mar 20240.12000.12000.12000.12000.1200-
20 Mar 20240.12000.12000.12000.12000.1200-
19 Mar 20240.12000.12000.12000.12000.1200-
18 Mar 20240.12000.12000.12000.12000.1200-
15 Mar 20240.12000.12000.12000.12000.12001,387
14 Mar 20240.12000.13000.12000.13000.13006,821
13 Mar 20240.12000.12000.12000.12000.12001,140
12 Mar 20240.12000.12000.12000.12000.1200-
11 Mar 20240.12000.12000.12000.12000.1200500
08 Mar 20240.12500.12500.12000.12000.1200134,113
07 Mar 20240.13000.13000.12500.12500.12504
06 Mar 20240.13000.13000.13000.13000.1300189
05 Mar 20240.13000.13000.13000.13000.1300-
04 Mar 20240.12500.13000.12500.13000.13007,344
01 Mar 20240.12500.12500.12500.12500.12502
29 Feb 20240.12000.12000.12000.12000.1200-
28 Feb 20240.12500.12500.12000.12000.12004,003
27 Feb 20240.13000.13000.12500.13000.13003,277
26 Feb 20240.13000.13000.13000.13000.1300700
23 Feb 20240.13000.13000.12500.12500.12507,129
22 Feb 20240.12000.12000.12000.12000.1200-
21 Feb 20240.12000.12000.12000.12000.1200-
20 Feb 20240.12000.12000.12000.12000.12001,970
19 Feb 20240.12500.12500.12500.12500.1250735
16 Feb 20240.13000.13000.12000.12000.120065,426
15 Feb 20240.12000.13000.12000.13000.130094,957
14 Feb 20240.12500.12500.12500.12500.1250-
13 Feb 20240.13000.13000.12500.12500.1250337
12 Feb 20240.14000.14000.14000.14000.1400-
09 Feb 20240.14000.14000.14000.14000.1400652
08 Feb 20240.15000.15000.13000.13000.130017,846
07 Feb 20240.14000.15000.14000.15000.15004,087
06 Feb 20240.14000.14000.14000.14000.14006,965
05 Feb 20240.14000.15000.14000.14000.1400385
02 Feb 20240.14000.14000.14000.14000.14001,500
01 Feb 20240.15000.15000.13000.13000.13002,421
31 Jan 20240.15000.15000.15000.15000.1500-
30 Jan 20240.15000.15000.15000.15000.1500328
29 Jan 20240.15000.15000.15000.15000.15005,000
25 Jan 20240.15000.15000.15000.15000.150035
24 Jan 20240.15000.15000.15000.15000.1500-
23 Jan 20240.15000.15000.14500.15000.1500143,696
22 Jan 20240.15000.16000.15000.15500.155022,638
19 Jan 20240.15500.15500.15000.15000.150010,693
18 Jan 20240.15000.15500.15000.15250.15257,587
17 Jan 20240.15500.15500.15000.15000.150030,108
16 Jan 20240.15000.15000.15000.15000.1500-
15 Jan 20240.15000.15000.15000.15000.1500-
12 Jan 20240.15000.15000.15000.15000.150094
11 Jan 20240.15500.15500.15000.15000.150068
10 Jan 20240.14500.15500.14500.15500.155010,159
09 Jan 20240.15500.15500.15500.15500.1550-
08 Jan 20240.17500.17500.15500.15500.155027,899
05 Jan 20240.17000.17500.17000.17500.17505,000
04 Jan 20240.17500.17500.17500.17500.175068
03 Jan 20240.17500.17500.17500.17500.1750196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...