Australia markets closed

Fonterra Shareholders Fund (FSF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.7000+0.1000 (+2.78%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20243.63003.77003.63003.70003.700049,868
29 May 20243.43003.60003.43003.60003.6000211,931
28 May 20243.45003.45003.36003.43003.43006,953
27 May 20243.41003.43003.38003.43003.430013,235
24 May 20243.41003.41003.39003.41003.41002,512
23 May 20243.40003.41003.37003.41003.41002,012
22 May 20243.45003.45003.37003.40003.40009,552
21 May 20243.37003.43003.37003.43003.430010,590
20 May 20243.31003.37003.31003.37003.370012,156
17 May 20243.34003.37003.32003.32003.320013,165
16 May 20243.20003.37003.20003.32003.320027,601
15 May 20243.17003.17003.16003.17003.170026,186
14 May 20243.21003.23003.15003.20003.200076,270
13 May 20243.29003.29003.23003.29003.29005,256
10 May 20243.34003.34003.23003.24003.240011,701
09 May 20243.35003.35003.32003.34003.34004,495
08 May 20243.30003.30003.30003.30003.3000-
07 May 20243.32003.32003.30003.30003.3000418
06 May 20243.35003.36003.30003.30003.30003,451
03 May 20243.33003.35003.31003.33003.33002,731
02 May 20243.36003.37003.30003.30003.300020,473
01 May 20243.37003.37003.35003.36003.3600139
30 Apr 20243.36003.36003.36003.36003.36008,100
29 Apr 20243.35003.35003.30003.35003.350016,008
26 Apr 20243.35003.35003.31003.35003.35005,902
24 Apr 20243.27003.35003.27003.35003.35006,870
23 Apr 20243.29003.31003.27003.27003.2700741
22 Apr 20243.28003.30003.26003.27003.270026,710
19 Apr 20243.30003.30003.28003.28003.28001,986
18 Apr 20243.30003.33003.28003.28003.2800189
17 Apr 20243.32003.36003.28003.28003.28008,315
16 Apr 20243.34003.34003.30003.30003.30002,121
15 Apr 20243.39003.40003.32003.34003.340022,695
12 Apr 20243.36003.40003.32003.40003.40002,335
11 Apr 20243.35003.36003.31003.35003.3500844
10 Apr 20243.36003.39003.36003.37003.37002,392
09 Apr 20243.35003.39003.35003.39003.39005,432
08 Apr 20243.34003.36003.34003.35003.35003,230
05 Apr 20243.34003.34003.32003.34003.34004,403
04 Apr 20243.32003.36003.32003.32003.32005,779
03 Apr 20243.25003.28003.25003.28003.2800158
02 Apr 20243.28003.33003.24003.24003.24009,108
28 Mar 20243.31003.33003.23003.23003.23009,572
27 Mar 20243.30003.33003.30003.33003.33004,304
27 Mar 20240.116365 Dividend
26 Mar 20243.40003.40003.33003.38003.263623,970
25 Mar 20243.48003.48003.36003.40003.28299,051
22 Mar 20243.36003.40003.36003.40003.282915,070
21 Mar 20243.40003.46003.31003.33003.215423,206
20 Mar 20243.32003.39003.32003.39003.2733381
19 Mar 20243.33003.33003.33003.33003.21548
18 Mar 20243.35003.35003.33003.33003.2154182
15 Mar 20243.30003.33003.28003.33003.215418,084
14 Mar 20243.32003.33003.30003.30003.18644,699
13 Mar 20243.36003.39003.30003.30003.18644,815
12 Mar 20243.36003.39003.32003.32003.20578,700
11 Mar 20243.31003.34003.29003.34003.22504,781
08 Mar 20243.28003.34003.28003.29003.176718,094
07 Mar 20243.28003.28003.25003.28003.1671118
06 Mar 20243.25003.28003.23003.28003.16712,907
05 Mar 20243.25003.25003.22003.22003.10911,049
04 Mar 20243.30003.30003.25003.25003.13818,523
01 Mar 20243.28003.28003.20003.25003.13817,046
29 Feb 20243.29003.29003.24003.24003.12854,187
28 Feb 20243.25003.27003.25003.25003.13815,522
27 Feb 20243.25003.27003.25003.26003.1478388
26 Feb 20243.28003.29003.25003.26003.147815,801
23 Feb 20243.21003.29003.21003.28003.167118,337
22 Feb 20243.16003.16003.16003.16003.051242
21 Feb 20243.25003.25003.16003.16003.05123,347
20 Feb 20243.27003.28003.21003.25003.138113,391
19 Feb 20243.16003.23003.16003.23003.1188418
16 Feb 20243.22003.22003.15003.21003.09954,407
15 Feb 20243.20003.23003.20003.22003.10919,226
14 Feb 20243.19003.21003.17003.17003.06096,923
13 Feb 20243.19003.21003.19003.20003.0898238
12 Feb 20243.25003.25003.18003.18003.07054,065
09 Feb 20243.18003.18003.18003.18003.070548
08 Feb 20243.17003.21003.15003.15003.04163,257
07 Feb 20243.18003.21003.16003.19003.08025,023
06 Feb 20243.24003.25003.22503.25003.1381853
05 Feb 20243.17003.21003.16003.21003.09958,885
02 Feb 20243.18003.18003.16003.16003.05121,843
01 Feb 20243.18003.18003.17003.18003.070514,337
31 Jan 20243.14003.18003.14003.18003.07051,126
30 Jan 20243.17003.17003.14003.14003.03194,892
29 Jan 20243.18003.18003.14003.17003.06098,032
25 Jan 20243.24003.24003.18003.18003.07051,134
24 Jan 20243.21003.24003.21003.24003.128548
23 Jan 20243.18003.19003.17003.19003.08023,329
22 Jan 20243.20003.24003.16003.16003.05122,447
19 Jan 20243.21003.27003.20003.20003.08982,331
18 Jan 20243.18003.23003.18003.21003.09952,754
17 Jan 20243.25003.25003.17003.18003.07054,492
16 Jan 20243.22003.29003.22003.22003.10912,674
15 Jan 20243.21003.24003.21003.23003.1188171
12 Jan 20243.23003.23003.17003.19003.0802578
11 Jan 20243.17003.23003.12003.23003.118817,923
10 Jan 20243.28003.28003.23003.23003.118812,153
09 Jan 20243.24003.29003.21003.29003.176724,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...