Australia markets closed

Farm Pride Foods Limited (FRM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:31PM AEST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20240.12500.12500.11500.11500.11506,502
06 Sept 20240.12000.12000.12000.12000.12008,000
05 Sept 20240.11000.11000.11000.11000.1100-
04 Sept 20240.11000.11000.11000.11000.1100-
03 Sept 20240.13000.13500.11000.11000.110069,000
02 Sept 20240.12500.12500.12500.12500.125096
30 Aug 20240.12500.12750.12500.12750.1275198
29 Aug 20240.11000.13000.11000.12500.125011,469
28 Aug 20240.11000.11000.11000.11000.1100-
27 Aug 20240.11000.11000.11000.11000.1100992
26 Aug 20240.11000.11500.11000.11500.11502,447
23 Aug 20240.10500.10500.10500.10500.1050-
22 Aug 20240.10500.10500.10500.10500.1050-
21 Aug 20240.12000.12000.10500.10500.10509,800
20 Aug 20240.10500.10500.10500.10500.1050-
19 Aug 20240.10500.10500.10500.10500.10502,620
16 Aug 20240.10000.10000.10000.10000.1000-
15 Aug 20240.10000.10000.10000.10000.100020,994
14 Aug 20240.09400.09400.09400.09400.0940-
13 Aug 20240.09400.09400.09400.09400.0940-
12 Aug 20240.09400.09400.09400.09400.0940-
09 Aug 20240.09400.09400.09400.09400.09404,830
08 Aug 20240.09400.09500.09400.09500.095011,828
07 Aug 20240.10000.10000.09500.09500.095010,820
06 Aug 20240.09400.09400.09400.09400.0940-
05 Aug 20240.09400.09400.09400.09400.0940-
02 Aug 20240.09400.09400.09400.09400.0940-
01 Aug 20240.09400.09400.09400.09400.0940-
31 July 20240.09400.09400.09400.09400.0940-
30 July 20240.09400.09400.09400.09400.09401
29 July 20240.09500.10000.09500.10000.1000197
26 July 20240.09400.09400.09400.09400.0940-
25 July 20240.09400.09400.09400.09400.0940-
24 July 20240.09400.10000.09400.09400.094054,327
23 July 20240.09400.09400.09400.09400.094025,730
22 July 20240.09400.09900.09400.09900.099016
19 July 20240.09400.09400.09400.09400.094014,393
18 July 20240.09400.09900.09400.09900.099027,778
17 July 20240.09200.09200.09200.09200.0920-
16 July 20240.09200.09200.09200.09200.09201,000
15 July 20240.09700.09700.09700.09700.0970-
12 July 20240.09700.09700.09700.09700.0970-
11 July 20240.09500.09700.09500.09700.097046,503
10 July 20240.09000.09500.09000.09500.09509,165
09 July 20240.09000.09800.09000.09800.098097,418
08 July 20240.09600.09600.09500.09500.095015,192
05 July 20240.09400.09400.09300.09300.093020,000
04 July 20240.09500.09500.09500.09500.0950-
03 July 20240.09600.09600.09500.09500.09503,998
02 July 20240.09600.09600.09600.09600.0960-
01 July 20240.10000.10000.09600.09600.0960789
28 June 20240.10000.10000.09700.09700.0970296
27 June 20240.10000.10000.10000.10000.10002,784
26 June 20240.09700.10000.09700.10000.1000212,150
25 June 20240.09700.10000.09700.09700.097037,894
24 June 20240.10500.10500.10500.10500.1050468
21 June 20240.10000.10500.10000.10500.105086,736
20 June 20240.09700.10000.09700.09700.097013,127
19 June 20240.09800.09800.09800.09800.09802,186
18 June 20240.10000.10000.10000.10000.1000555
17 June 20240.10000.10000.10000.10000.1000680
14 June 20240.10500.10500.10500.10500.1050525
13 June 20240.09900.10500.09900.10500.105038,273
12 June 20240.09800.09800.09800.09800.09803,000
11 June 20240.11000.11500.09700.09700.0970138,213
07 June 20240.12000.12000.11000.11000.110062,292
06 June 20240.10000.12000.10000.12000.1200112,186
05 June 20240.10500.11000.10000.10000.100091,096
04 June 20240.11000.11000.11000.11000.1100-
03 June 20240.11000.11000.11000.11000.1100-
31 May 20240.11000.11000.11000.11000.11003
30 May 20240.10500.10500.10500.10500.1050-
29 May 20240.10500.10500.10500.10500.1050-
28 May 20240.10500.10500.10500.10500.10502,375
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...