Fonterra Shareholders Fund (FSF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 5,789 |
| 24 Apr 2024 | 3.2700 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 6,870 |
| 23 Apr 2024 | 3.2900 | 3.3100 | 3.2700 | 3.2700 | 3.2700 | 741 |
| 22 Apr 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2700 | 3.2700 | 26,710 |
| 19 Apr 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 1,986 |
| 18 Apr 2024 | 3.3000 | 3.3300 | 3.2800 | 3.2800 | 3.2800 | 189 |
| 17 Apr 2024 | 3.3200 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 8,315 |
| 16 Apr 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 2,121 |
| 15 Apr 2024 | 3.3900 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 22,695 |
| 12 Apr 2024 | 3.3600 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 2,335 |
| 11 Apr 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 844 |
| 10 Apr 2024 | 3.3600 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 2,392 |
| 09 Apr 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3900 | 3.3900 | 5,432 |
| 08 Apr 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 3,230 |
| 05 Apr 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 4,403 |
| 04 Apr 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3200 | 3.3200 | 5,779 |
| 03 Apr 2024 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | 3.2800 | 158 |
| 02 Apr 2024 | 3.2800 | 3.3300 | 3.2400 | 3.2400 | 3.2400 | 9,108 |
| 28 Mar 2024 | 3.3100 | 3.3300 | 3.2300 | 3.2300 | 3.2300 | 9,572 |
| 27 Mar 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 4,304 |
| 27 Mar 2024 | 0.116365 Dividend | |||||
| 26 Mar 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3800 | 3.2636 | 23,970 |
| 25 Mar 2024 | 3.4800 | 3.4800 | 3.3600 | 3.4000 | 3.2829 | 9,051 |
| 22 Mar 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.2829 | 15,070 |
| 21 Mar 2024 | 3.4000 | 3.4600 | 3.3100 | 3.3300 | 3.2154 | 23,206 |
| 20 Mar 2024 | 3.3200 | 3.3900 | 3.3200 | 3.3900 | 3.2733 | 381 |
| 19 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2154 | 8 |
| 18 Mar 2024 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.2154 | 182 |
| 15 Mar 2024 | 3.3000 | 3.3300 | 3.2800 | 3.3300 | 3.2154 | 18,084 |
| 14 Mar 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3000 | 3.1864 | 4,699 |
| 13 Mar 2024 | 3.3600 | 3.3900 | 3.3000 | 3.3000 | 3.1864 | 4,815 |
| 12 Mar 2024 | 3.3600 | 3.3900 | 3.3200 | 3.3200 | 3.2057 | 8,700 |
| 11 Mar 2024 | 3.3100 | 3.3400 | 3.2900 | 3.3400 | 3.2250 | 4,781 |
| 08 Mar 2024 | 3.2800 | 3.3400 | 3.2800 | 3.2900 | 3.1767 | 18,094 |
| 07 Mar 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2800 | 3.1671 | 118 |
| 06 Mar 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2800 | 3.1671 | 2,907 |
| 05 Mar 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.1091 | 1,049 |
| 04 Mar 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 3.1381 | 8,523 |
| 01 Mar 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2500 | 3.1381 | 7,046 |
| 29 Feb 2024 | 3.2900 | 3.2900 | 3.2400 | 3.2400 | 3.1285 | 4,187 |
| 28 Feb 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.1381 | 5,522 |
| 27 Feb 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2600 | 3.1478 | 388 |
| 26 Feb 2024 | 3.2800 | 3.2900 | 3.2500 | 3.2600 | 3.1478 | 15,801 |
| 23 Feb 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2800 | 3.1671 | 18,337 |
| 22 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0512 | 42 |
| 21 Feb 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.0512 | 3,347 |
| 20 Feb 2024 | 3.2700 | 3.2800 | 3.2100 | 3.2500 | 3.1381 | 13,391 |
| 19 Feb 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.1188 | 418 |
| 16 Feb 2024 | 3.2200 | 3.2200 | 3.1500 | 3.2100 | 3.0995 | 4,407 |
| 15 Feb 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1091 | 9,226 |
| 14 Feb 2024 | 3.1900 | 3.2100 | 3.1700 | 3.1700 | 3.0609 | 6,923 |
| 13 Feb 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2000 | 3.0898 | 238 |
| 12 Feb 2024 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | 3.0705 | 4,065 |
| 09 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0705 | 48 |
| 08 Feb 2024 | 3.1700 | 3.2100 | 3.1500 | 3.1500 | 3.0416 | 3,257 |
| 07 Feb 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1900 | 3.0802 | 5,023 |
| 06 Feb 2024 | 3.2400 | 3.2500 | 3.2250 | 3.2500 | 3.1381 | 853 |
| 05 Feb 2024 | 3.1700 | 3.2100 | 3.1600 | 3.2100 | 3.0995 | 8,885 |
| 02 Feb 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.0512 | 1,843 |
| 01 Feb 2024 | 3.1800 | 3.1800 | 3.1700 | 3.1800 | 3.0705 | 14,337 |
| 31 Jan 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1800 | 3.0705 | 1,126 |
| 30 Jan 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 3.0319 | 4,892 |
| 29 Jan 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1700 | 3.0609 | 8,032 |
| 25 Jan 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.0705 | 1,134 |
| 24 Jan 2024 | 3.2100 | 3.2400 | 3.2100 | 3.2400 | 3.1285 | 48 |
| 23 Jan 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1900 | 3.0802 | 3,329 |
| 22 Jan 2024 | 3.2000 | 3.2400 | 3.1600 | 3.1600 | 3.0512 | 2,447 |
| 19 Jan 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2000 | 3.0898 | 2,331 |
| 18 Jan 2024 | 3.1800 | 3.2300 | 3.1800 | 3.2100 | 3.0995 | 2,754 |
| 17 Jan 2024 | 3.2500 | 3.2500 | 3.1700 | 3.1800 | 3.0705 | 4,492 |
| 16 Jan 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2200 | 3.1091 | 2,674 |
| 15 Jan 2024 | 3.2100 | 3.2400 | 3.2100 | 3.2300 | 3.1188 | 171 |
| 12 Jan 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1900 | 3.0802 | 578 |
| 11 Jan 2024 | 3.1700 | 3.2300 | 3.1200 | 3.2300 | 3.1188 | 17,923 |
| 10 Jan 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.1188 | 12,153 |
| 09 Jan 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2900 | 3.1767 | 24,516 |
| 08 Jan 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.0898 | 17,057 |
| 05 Jan 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.1091 | 7,593 |
| 04 Jan 2024 | 3.2200 | 3.2800 | 3.2000 | 3.2400 | 3.1285 | 919 |
| 03 Jan 2024 | 3.2500 | 3.2500 | 3.1750 | 3.2150 | 3.1043 | 28,636 |
| 02 Jan 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2600 | 3.1478 | 1,875 |
| 29 Dec 2023 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.0898 | 2,733 |
| 28 Dec 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.1285 | 1,322 |
| 27 Dec 2023 | 3.1500 | 3.2200 | 3.1300 | 3.1300 | 3.0222 | 16,575 |
| 22 Dec 2023 | 3.0300 | 3.1300 | 3.0300 | 3.1300 | 3.0222 | 2,466 |
| 21 Dec 2023 | 3.0100 | 3.0300 | 2.9900 | 3.0300 | 2.9257 | 3,738 |
| 20 Dec 2023 | 2.9500 | 3.0200 | 2.9500 | 3.0100 | 2.9064 | 5,508 |
| 19 Dec 2023 | 2.9300 | 2.9500 | 2.9300 | 2.9300 | 2.8291 | 1,961 |
| 18 Dec 2023 | 2.9000 | 2.9200 | 2.8800 | 2.9200 | 2.8195 | 6,220 |
| 15 Dec 2023 | 2.8800 | 2.9200 | 2.8200 | 2.9200 | 2.8195 | 21,955 |
| 14 Dec 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.7519 | 9,532 |
| 13 Dec 2023 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | 2.7712 | 310 |
| 12 Dec 2023 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 2.7615 | 357 |
| 11 Dec 2023 | 2.8500 | 2.8500 | 2.8350 | 2.8400 | 2.7422 | 267 |
| 08 Dec 2023 | 2.8500 | 2.8600 | 2.8000 | 2.8500 | 2.7519 | 18,038 |
| 07 Dec 2023 | 2.8500 | 2.8800 | 2.8500 | 2.8500 | 2.7519 | 31,189 |
| 06 Dec 2023 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | 2.7519 | 13,657 |
| 05 Dec 2023 | 2.7900 | 2.7900 | 2.7700 | 2.7700 | 2.6746 | 16,988 |
| 04 Dec 2023 | 2.7800 | 2.8000 | 2.7700 | 2.7900 | 2.6939 | 40,315 |
| 01 Dec 2023 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | 2.6746 | 399 |
| *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.