Fonterra Shareholders Fund (FSF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 41,565 |
| 19 Apr 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 41,565 |
| 18 Apr 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5900 | 3.5900 | 52,562 |
| 17 Apr 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6000 | 3.6000 | 47,463 |
| 16 Apr 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 33,709 |
| 15 Apr 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 49,839 |
| 12 Apr 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 68,273 |
| 11 Apr 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6500 | 3.6500 | 65,066 |
| 10 Apr 2024 | 3.6400 | 3.6800 | 3.6300 | 3.6800 | 3.6800 | 31,985 |
| 09 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 08 Apr 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6800 | 3.6800 | 38,421 |
| 05 Apr 2024 | 3.6700 | 3.6700 | 3.6500 | 3.6500 | 3.6500 | 83,374 |
| 04 Apr 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 3.6600 | 53,307 |
| 03 Apr 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6800 | 3.6800 | 57,203 |
| 02 Apr 2024 | 3.5800 | 3.6300 | 3.5600 | 3.6100 | 3.6100 | 113,904 |
| 28 Mar 2024 | 3.5800 | 3.5900 | 3.5100 | 3.5800 | 3.5800 | 107,912 |
| 27 Mar 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 48,222 |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6200 | 3.4700 | 87,757 |
| 25 Mar 2024 | 3.6800 | 3.6900 | 3.6500 | 3.6700 | 3.5179 | 129,639 |
| 22 Mar 2024 | 3.6700 | 3.7000 | 3.6500 | 3.6700 | 3.5179 | 93,896 |
| 21 Mar 2024 | 3.6800 | 3.7000 | 3.6700 | 3.6700 | 3.5179 | 175,647 |
| 20 Mar 2024 | 3.6000 | 3.6100 | 3.5700 | 3.6000 | 3.4508 | 78,820 |
| 19 Mar 2024 | 3.5900 | 3.6000 | 3.5500 | 3.5900 | 3.4412 | 38,334 |
| 18 Mar 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5900 | 3.4412 | 41,320 |
| 15 Mar 2024 | 3.5500 | 3.6000 | 3.5400 | 3.5900 | 3.4412 | 91,190 |
| 14 Mar 2024 | 3.5500 | 3.5700 | 3.5300 | 3.5500 | 3.4029 | 46,688 |
| 13 Mar 2024 | 3.5700 | 3.5900 | 3.5400 | 3.5400 | 3.3933 | 33,901 |
| 12 Mar 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5300 | 3.3837 | 31,578 |
| 11 Mar 2024 | 3.5500 | 3.6000 | 3.5200 | 3.5900 | 3.4412 | 19,091 |
| 08 Mar 2024 | 3.5100 | 3.5600 | 3.5100 | 3.5100 | 3.3646 | 39,737 |
| 07 Mar 2024 | 3.5000 | 3.5000 | 3.4600 | 3.5000 | 3.3550 | 72,494 |
| 06 Mar 2024 | 3.4900 | 3.5000 | 3.4500 | 3.5000 | 3.3550 | 143,202 |
| 05 Mar 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.3070 | 10,535 |
| 04 Mar 2024 | 3.4800 | 3.5000 | 3.4500 | 3.4500 | 3.3070 | 123,386 |
| 01 Mar 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4800 | 3.3358 | 38,298 |
| 29 Feb 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4800 | 3.3358 | 623,068 |
| 28 Feb 2024 | 3.4200 | 3.4400 | 3.3800 | 3.4200 | 3.2783 | 33,528 |
| 27 Feb 2024 | 3.4900 | 3.4900 | 3.4100 | 3.4100 | 3.2687 | 40,224 |
| 26 Feb 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4800 | 3.3358 | 76,705 |
| 23 Feb 2024 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.3070 | 59,443 |
| 22 Feb 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4400 | 3.2975 | 19,242 |
| 21 Feb 2024 | 3.4300 | 3.4400 | 3.4000 | 3.4400 | 3.2975 | 90,299 |
| 20 Feb 2024 | 3.4200 | 3.4400 | 3.4100 | 3.4100 | 3.2687 | 60,173 |
| 19 Feb 2024 | 3.3900 | 3.4300 | 3.3800 | 3.4000 | 3.2591 | 18,522 |
| 16 Feb 2024 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | 3.2304 | 47,706 |
| 15 Feb 2024 | 3.4200 | 3.4200 | 3.3700 | 3.4000 | 3.2591 | 57,312 |
| 14 Feb 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4200 | 3.2783 | 34,131 |
| 13 Feb 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4100 | 3.2687 | 21,570 |
| 12 Feb 2024 | 3.4400 | 3.4400 | 3.3700 | 3.3900 | 3.2495 | 23,420 |
| 09 Feb 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.2975 | 60,247 |
| 08 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.2208 | 46,487 |
| 07 Feb 2024 | 3.4400 | 3.4400 | 3.3800 | 3.3800 | 3.2399 | 37,641 |
| 05 Feb 2024 | 3.4100 | 3.4200 | 3.3500 | 3.3600 | 3.2208 | 45,796 |
| 02 Feb 2024 | 3.3900 | 3.4100 | 3.3500 | 3.3500 | 3.2112 | 56,104 |
| 01 Feb 2024 | 3.4500 | 3.4500 | 3.3400 | 3.3500 | 3.2112 | 38,403 |
| 31 Jan 2024 | 3.4200 | 3.4300 | 3.4000 | 3.4100 | 3.2687 | 42,057 |
| 30 Jan 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.2783 | 39,453 |
| 29 Jan 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.2591 | 7,912 |
| 26 Jan 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4300 | 3.2879 | 50,530 |
| 25 Jan 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.2591 | 14,099 |
| 24 Jan 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4600 | 3.3166 | 17,455 |
| 23 Jan 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.2591 | 11,335 |
| 22 Jan 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4000 | 3.2591 | 40,128 |
| 19 Jan 2024 | 3.4600 | 3.5000 | 3.4500 | 3.5000 | 3.3550 | 398,625 |
| 18 Jan 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4700 | 3.3262 | 42,079 |
| 17 Jan 2024 | 3.4400 | 3.4500 | 3.3800 | 3.4200 | 3.2783 | 63,192 |
| 16 Jan 2024 | 3.4500 | 3.4600 | 3.3800 | 3.4100 | 3.2687 | 20,317 |
| 15 Jan 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4200 | 3.2783 | 26,668 |
| 12 Jan 2024 | 3.3700 | 3.4200 | 3.3600 | 3.4200 | 3.2783 | 39,748 |
| 11 Jan 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3400 | 3.2016 | 63,621 |
| 10 Jan 2024 | 3.4900 | 3.4900 | 3.4200 | 3.4200 | 3.2783 | 32,763 |
| 09 Jan 2024 | 3.4900 | 3.4900 | 3.4600 | 3.4600 | 3.3166 | 13,733 |
| 08 Jan 2024 | 3.4900 | 3.5000 | 3.4400 | 3.4400 | 3.2975 | 65,302 |
| 05 Jan 2024 | 3.4700 | 3.4900 | 3.4700 | 3.4900 | 3.3454 | 18,297 |
| 04 Jan 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.3262 | 21,904 |
| 03 Jan 2024 | 3.4600 | 3.4900 | 3.4500 | 3.4900 | 3.3454 | 33,917 |
| 29 Dec 2023 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.3454 | 45,332 |
| 28 Dec 2023 | 3.4800 | 3.5000 | 3.4700 | 3.5000 | 3.3550 | 42,868 |
| 27 Dec 2023 | 3.3500 | 3.5000 | 3.3300 | 3.5000 | 3.3550 | 78,374 |
| 22 Dec 2023 | 3.3000 | 3.4200 | 3.2700 | 3.3400 | 3.2016 | 30,803 |
| 21 Dec 2023 | 3.2400 | 3.2700 | 3.2000 | 3.2700 | 3.1345 | 34,601 |
| 20 Dec 2023 | 3.1800 | 3.2900 | 3.1700 | 3.2200 | 3.0866 | 130,244 |
| 19 Dec 2023 | 3.1500 | 3.1800 | 3.1300 | 3.1800 | 3.0482 | 59,090 |
| 18 Dec 2023 | 3.0900 | 3.1800 | 3.0900 | 3.1800 | 3.0482 | 81,707 |
| 15 Dec 2023 | 3.1000 | 3.1100 | 3.0700 | 3.1000 | 2.9715 | 208,461 |
| 14 Dec 2023 | 3.1000 | 3.1000 | 3.0900 | 3.1000 | 2.9715 | 38,366 |
| 13 Dec 2023 | 3.0600 | 3.1000 | 3.0500 | 3.1000 | 2.9715 | 49,339 |
| 12 Dec 2023 | 3.0600 | 3.0700 | 3.0400 | 3.0500 | 2.9236 | 26,995 |
| 11 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9332 | 8,022 |
| 08 Dec 2023 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 2.9332 | 50,259 |
| 07 Dec 2023 | 3.0200 | 3.0600 | 3.0000 | 3.0600 | 2.9332 | 156,136 |
| 06 Dec 2023 | 2.9900 | 3.0000 | 2.9700 | 2.9900 | 2.8661 | 35,722 |
| 05 Dec 2023 | 2.9700 | 2.9800 | 2.9500 | 2.9700 | 2.8469 | 68,663 |
| 04 Dec 2023 | 2.9800 | 2.9900 | 2.9600 | 2.9700 | 2.8469 | 72,298 |
| 01 Dec 2023 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | 2.8565 | 11,840 |
| 30 Nov 2023 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.8757 | 45,655 |
| 29 Nov 2023 | 3.0100 | 3.0100 | 2.9800 | 2.9800 | 2.8565 | 92,582 |
| 28 Nov 2023 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 2.8757 | 54,097 |
| 27 Nov 2023 | 3.0800 | 3.0800 | 3.0300 | 3.0300 | 2.9044 | 27,016 |
| *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.