Fonterra Shareholders Fund (FSF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:42PM AEDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 4.2800 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | 10,987 |
| 08 Oct 2024 | 4.2800 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | 10,987 |
| 07 Oct 2024 | 4.2400 | 4.2700 | 4.2400 | 4.2600 | 4.2600 | 449 |
| 04 Oct 2024 | 4.1500 | 4.2500 | 4.1400 | 4.2400 | 4.2400 | 25,308 |
| 03 Oct 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 2,123 |
| 02 Oct 2024 | 4.3100 | 4.3200 | 4.0800 | 4.0800 | 4.0800 | 10,845 |
| 01 Oct 2024 | 4.6000 | 4.6000 | 4.2300 | 4.2700 | 4.2700 | 12,440 |
| 01 Oct 2024 | 0.311612 Dividend | |||||
| 30 Sept 2024 | 4.6500 | 4.6800 | 4.5000 | 4.6500 | 4.3384 | 91,006 |
| 27 Sept 2024 | 4.5700 | 4.6500 | 4.5500 | 4.6500 | 4.3384 | 4,160 |
| 26 Sept 2024 | 4.4200 | 4.5700 | 4.4200 | 4.5700 | 4.2637 | 31,125 |
| 25 Sept 2024 | 4.2500 | 4.4100 | 4.2500 | 4.2600 | 3.9745 | 15,917 |
| 24 Sept 2024 | 4.2100 | 4.2300 | 4.1100 | 4.2300 | 3.9465 | 9,686 |
| 23 Sept 2024 | 4.2100 | 4.2400 | 4.2000 | 4.2100 | 3.9279 | 5,410 |
| 20 Sept 2024 | 4.3700 | 4.3700 | 4.1900 | 4.1900 | 3.9092 | 4,336 |
| 19 Sept 2024 | 4.3200 | 4.3400 | 4.2850 | 4.2850 | 3.9978 | 495 |
| 18 Sept 2024 | 4.2200 | 4.3200 | 4.2200 | 4.3200 | 4.0305 | 3,178 |
| 17 Sept 2024 | 4.3400 | 4.3400 | 4.1900 | 4.1950 | 3.9139 | 1,531 |
| 16 Sept 2024 | 4.3700 | 4.3700 | 4.2500 | 4.3200 | 4.0305 | 2,806 |
| 13 Sept 2024 | 4.2000 | 4.3600 | 4.2000 | 4.3200 | 4.0305 | 12,115 |
| 12 Sept 2024 | 4.1600 | 4.1900 | 4.1300 | 4.1900 | 3.9092 | 12,084 |
| 11 Sept 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1600 | 3.8812 | 3,449 |
| 10 Sept 2024 | 4.1100 | 4.1300 | 4.1100 | 4.1300 | 3.8532 | 3,109 |
| 09 Sept 2024 | 4.1300 | 4.1500 | 4.1300 | 4.1300 | 3.8532 | 9,235 |
| 06 Sept 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.8532 | 9 |
| 05 Sept 2024 | 4.1300 | 4.1300 | 4.1050 | 4.1100 | 3.8346 | 14,041 |
| 04 Sept 2024 | 4.1500 | 4.1500 | 4.1250 | 4.1250 | 3.8486 | 2,178 |
| 03 Sept 2024 | 4.1500 | 4.1500 | 4.1400 | 4.1400 | 3.8626 | 728 |
| 02 Sept 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1350 | 3.8579 | 4,962 |
| 30 Aug 2024 | 4.1500 | 4.1500 | 4.1150 | 4.1200 | 3.8439 | 358 |
| 29 Aug 2024 | 4.1500 | 4.1500 | 4.1250 | 4.1500 | 3.8719 | 10,798 |
| 28 Aug 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | 3.8439 | 16,714 |
| 27 Aug 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1200 | 3.8439 | 3,244 |
| 26 Aug 2024 | 4.1500 | 4.2400 | 4.0900 | 4.0900 | 3.8159 | 8,336 |
| 23 Aug 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 3.8719 | 6,979 |
| 22 Aug 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0000 | 3.7319 | 6,123 |
| 21 Aug 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0600 | 3.7879 | 811 |
| 20 Aug 2024 | 3.8800 | 4.0800 | 3.8800 | 4.0800 | 3.8066 | 11,311 |
| 19 Aug 2024 | 3.8600 | 3.9000 | 3.7800 | 3.8900 | 3.6293 | 3,011 |
| 16 Aug 2024 | 3.8000 | 3.8600 | 3.7900 | 3.8600 | 3.6013 | 4,232 |
| 15 Aug 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5453 | 23 |
| 14 Aug 2024 | 3.7800 | 3.7900 | 3.7800 | 3.7900 | 3.5360 | 128 |
| 13 Aug 2024 | 3.8300 | 3.8300 | 3.7300 | 3.7700 | 3.5174 | 1,089 |
| 12 Aug 2024 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | 3.5453 | 2,246 |
| 09 Aug 2024 | 3.6600 | 3.7450 | 3.6600 | 3.7200 | 3.4707 | 2,340 |
| 08 Aug 2024 | 3.8000 | 3.8300 | 3.5500 | 3.5500 | 3.3121 | 40,496 |
| 07 Aug 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7500 | 3.4987 | 18,140 |
| 06 Aug 2024 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | 3.4987 | 808 |
| 05 Aug 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7700 | 3.5174 | 37,183 |
| 02 Aug 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7600 | 3.5080 | 3,342 |
| 01 Aug 2024 | 3.7500 | 3.7900 | 3.6600 | 3.7500 | 3.4987 | 7,413 |
| 31 July 2024 | 3.5200 | 3.6100 | 3.5200 | 3.6100 | 3.3681 | 19,797 |
| 30 July 2024 | 3.5700 | 3.5700 | 3.5400 | 3.5400 | 3.3028 | 1,219 |
| 29 July 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 3.3308 | 7,803 |
| 26 July 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5300 | 3.2934 | 3,975 |
| 25 July 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.3308 | 542 |
| 24 July 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5500 | 3.3121 | 11,756 |
| 23 July 2024 | 3.5700 | 3.5700 | 3.5400 | 3.5400 | 3.3028 | 36 |
| 22 July 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5600 | 3.3214 | 1,295 |
| 19 July 2024 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 3.2934 | 23,928 |
| 18 July 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.3308 | 178 |
| 17 July 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.2934 | 3,026 |
| 16 July 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 3.3308 | 1,630 |
| 15 July 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5300 | 3.2934 | 38,718 |
| 12 July 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5300 | 3.2934 | 1,609 |
| 11 July 2024 | 3.6700 | 3.6700 | 3.5300 | 3.5300 | 3.2934 | 6,262 |
| 10 July 2024 | 3.6500 | 3.6800 | 3.5300 | 3.6800 | 3.4334 | 5,949 |
| 09 July 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.4054 | 15,359 |
| 08 July 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6600 | 3.4147 | 2,324 |
| 05 July 2024 | 3.6500 | 3.7100 | 3.6500 | 3.7000 | 3.4521 | 139 |
| 04 July 2024 | 3.6800 | 3.7000 | 3.6300 | 3.6300 | 3.3867 | 1,356 |
| 03 July 2024 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | 3.4800 | 1,486 |
| 02 July 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.4987 | 403 |
| 01 July 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7500 | 3.4987 | 418 |
| 28 June 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7500 | 3.4987 | 693 |
| 27 June 2024 | 3.7400 | 3.7500 | 3.7100 | 3.7500 | 3.4987 | 5,889 |
| 26 June 2024 | 3.7000 | 3.7700 | 3.6100 | 3.7700 | 3.5174 | 24,983 |
| 25 June 2024 | 3.7800 | 3.7800 | 3.6100 | 3.6100 | 3.3681 | 10,599 |
| 24 June 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | 3.5267 | 7,167 |
| 21 June 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7200 | 3.4707 | 18,552 |
| 20 June 2024 | 3.7100 | 3.7200 | 3.6750 | 3.7200 | 3.4707 | 8,343 |
| 19 June 2024 | 3.7000 | 3.7000 | 3.6000 | 3.7000 | 3.4521 | 8,545 |
| 18 June 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7200 | 3.4707 | 10,119 |
| 17 June 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.5453 | 5,736 |
| 14 June 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.6200 | 401 |
| 13 June 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | 3.5640 | 6,228 |
| 12 June 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8700 | 3.6107 | 27,206 |
| 11 June 2024 | 3.7800 | 3.7800 | 3.7100 | 3.7800 | 3.5267 | 13,098 |
| 07 June 2024 | 3.8100 | 3.8200 | 3.7400 | 3.7400 | 3.4894 | 4,495 |
| 06 June 2024 | 3.8900 | 3.9000 | 3.8400 | 3.8400 | 3.5827 | 2,851 |
| 05 June 2024 | 3.9200 | 4.0000 | 3.9000 | 3.9400 | 3.6760 | 9,073 |
| 04 June 2024 | 3.7700 | 3.8900 | 3.7700 | 3.8900 | 3.6293 | 23,225 |
| 03 June 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7500 | 3.4987 | 1,167 |
| 31 May 2024 | 3.7600 | 3.7600 | 3.7100 | 3.7500 | 3.4987 | 41,120 |
| 30 May 2024 | 3.6300 | 3.7700 | 3.6300 | 3.7000 | 3.4521 | 49,868 |
| 29 May 2024 | 3.4300 | 3.6000 | 3.4300 | 3.6000 | 3.3588 | 211,931 |
| 28 May 2024 | 3.4500 | 3.4500 | 3.3600 | 3.4300 | 3.2001 | 6,953 |
| 27 May 2024 | 3.4100 | 3.4300 | 3.3800 | 3.4300 | 3.2001 | 13,235 |
| 24 May 2024 | 3.4100 | 3.4100 | 3.3900 | 3.4100 | 3.1815 | 2,512 |
| 23 May 2024 | 3.4000 | 3.4100 | 3.3700 | 3.4100 | 3.1815 | 2,012 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.