Australia markets closed

Freightways Group Limited (FRW.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
8.20-0.15 (-1.80%)
At close: 05:00PM NZST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20248.258.358.208.208.2048,327
10 May 20248.258.358.208.208.2076,941
09 May 20248.308.378.208.358.3597,983
08 May 20248.468.508.378.378.3794,930
07 May 20248.508.508.458.508.5069,738
06 May 20248.608.608.438.458.45148,869
03 May 20248.408.508.378.488.48321,895
02 May 20248.478.478.398.408.40181,444
01 May 20248.378.548.378.508.50204,234
30 Apr 20248.378.458.328.408.4093,493
29 Apr 20248.388.458.338.358.35136,789
26 Apr 20248.328.498.328.368.3675,072
24 Apr 20248.488.488.308.308.3059,039
23 Apr 20248.698.698.508.508.5074,313
22 Apr 20248.608.748.588.748.7438,502
19 Apr 20248.608.628.548.608.6044,931
18 Apr 20248.758.758.648.658.6563,499
17 Apr 20248.618.818.578.788.7869,193
16 Apr 20248.708.708.708.708.70-
15 Apr 20248.748.748.668.708.7075,929
12 Apr 20248.588.588.588.588.58-
11 Apr 20248.708.708.588.588.5827,548
10 Apr 20248.998.998.728.728.7244,338
09 Apr 20249.009.009.009.009.00-
08 Apr 20248.949.168.809.009.00183,717
05 Apr 20248.768.968.718.968.9680,057
04 Apr 20248.748.888.708.808.8091,371
03 Apr 20248.908.908.708.838.8354,622
02 Apr 20248.858.998.858.958.9569,513
28 Mar 20248.568.908.528.858.85223,912
27 Mar 20248.458.598.458.578.57110,966
26 Mar 20248.558.598.458.458.45143,983
25 Mar 20248.508.618.478.558.5581,710
22 Mar 20248.458.538.418.508.50187,708
21 Mar 20248.648.648.498.498.4975,320
20 Mar 20248.648.648.558.608.6084,771
19 Mar 20248.428.658.348.658.6582,468
18 Mar 20248.458.468.428.428.42317,467
15 Mar 20248.348.528.328.528.52224,148
14 Mar 20248.408.458.328.458.4575,098
13 Mar 20248.358.508.208.298.29174,133
12 Mar 20248.768.768.348.348.3471,121
11 Mar 20248.608.808.608.768.7694,411
08 Mar 20248.368.548.368.548.54211,724
07 Mar 20248.458.458.358.388.38229,249
07 Mar 20240.18 Dividend
06 Mar 20248.478.528.408.528.34129,012
05 Mar 20248.518.528.468.508.3257,367
04 Mar 20248.508.508.458.498.3198,336
01 Mar 20248.428.498.428.498.3138,056
29 Feb 20248.508.508.438.478.29236,583
28 Feb 20248.378.508.308.478.29155,207
27 Feb 20248.338.378.328.328.14116,699
26 Feb 20248.308.438.308.358.1737,914
23 Feb 20248.458.638.278.278.1041,642
22 Feb 20248.268.528.268.408.2277,431
21 Feb 20248.398.428.268.268.0974,532
20 Feb 20248.358.408.358.368.18230,920
19 Feb 20248.188.448.188.358.17221,107
16 Feb 20248.058.098.058.057.8854,602
15 Feb 20248.158.158.098.107.9392,649
14 Feb 20248.108.148.108.147.9755,410
13 Feb 20248.118.158.108.137.96115,701
12 Feb 20248.348.348.098.097.9284,195
09 Feb 20248.378.388.278.338.1557,976
08 Feb 20248.308.458.288.448.26222,731
07 Feb 20248.338.508.288.308.1248,281
05 Feb 20248.348.388.278.278.1071,139
02 Feb 20248.288.408.288.338.1563,749
01 Feb 20248.508.518.288.288.1130,435
31 Jan 20248.548.608.468.468.2846,943
30 Jan 20248.688.758.568.568.3887,529
29 Jan 20248.498.688.488.688.5013,033
26 Jan 20248.548.548.428.478.2962,578
25 Jan 20248.408.588.408.528.3453,550
24 Jan 20248.408.508.388.428.2452,929
23 Jan 20248.288.408.278.408.22109,295
22 Jan 20248.448.448.258.258.0846,354
19 Jan 20248.518.518.398.408.2248,496
18 Jan 20248.578.578.458.458.2724,303
17 Jan 20248.598.598.558.598.4167,257
16 Jan 20248.528.608.478.608.4241,003
15 Jan 20248.438.468.438.448.264,816
12 Jan 20248.448.468.428.438.2575,286
11 Jan 20248.458.458.408.428.2498,910
10 Jan 20248.608.618.408.408.2237,827
09 Jan 20248.908.908.558.628.44173,073
08 Jan 20248.468.508.408.508.3235,891
05 Jan 20248.348.478.338.468.2823,761
04 Jan 20248.428.428.368.408.2232,832
03 Jan 20248.508.508.398.478.2928,609
29 Dec 20238.428.508.408.508.3263,090
28 Dec 20238.418.508.408.448.26102,830
27 Dec 20238.268.448.268.448.2638,039
22 Dec 20238.378.378.258.258.0851,474
21 Dec 20238.298.398.238.388.20117,577
20 Dec 20238.318.318.108.308.12109,763
19 Dec 20238.458.478.308.308.12101,042
18 Dec 20238.258.488.248.438.2548,488
15 Dec 20238.058.308.028.308.12171,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...