Fonterra Shareholders Fund (FSF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 27,279 |
| 26 Jul 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 27,279 |
| 25 Jul 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 16,720 |
| 24 Jul 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9400 | 3.9400 | 223,986 |
| 23 Jul 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 15,473 |
| 22 Jul 2024 | 3.9200 | 3.9200 | 3.8900 | 3.8900 | 3.8900 | 28,099 |
| 19 Jul 2024 | 3.9100 | 3.9200 | 3.8900 | 3.8900 | 3.8900 | 164,587 |
| 18 Jul 2024 | 3.9500 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 14,296 |
| 17 Jul 2024 | 3.9100 | 3.9600 | 3.9100 | 3.9300 | 3.9300 | 13,935 |
| 16 Jul 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 19,368 |
| 15 Jul 2024 | 3.9300 | 3.9600 | 3.8900 | 3.9100 | 3.9100 | 50,834 |
| 12 Jul 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 23,877 |
| 11 Jul 2024 | 3.9200 | 3.9600 | 3.8500 | 3.9500 | 3.9500 | 66,214 |
| 10 Jul 2024 | 4.0000 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 23,260 |
| 09 Jul 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 62,541 |
| 08 Jul 2024 | 4.0300 | 4.0700 | 4.0100 | 4.0100 | 4.0100 | 16,612 |
| 05 Jul 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 22,507 |
| 04 Jul 2024 | 4.1000 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 13,827 |
| 03 Jul 2024 | 4.1000 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 28,349 |
| 02 Jul 2024 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 4.1200 | 41,855 |
| 01 Jul 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 26,000 |
| 27 Jun 2024 | 4.0200 | 4.0900 | 4.0000 | 4.0800 | 4.0800 | 133,968 |
| 26 Jun 2024 | 3.9700 | 4.0800 | 3.9600 | 4.0200 | 4.0200 | 38,073 |
| 25 Jun 2024 | 4.0500 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 61,731 |
| 24 Jun 2024 | 4.1000 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 12,588 |
| 21 Jun 2024 | 4.1000 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 105,851 |
| 20 Jun 2024 | 4.0000 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 18,230 |
| 19 Jun 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 18 Jun 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0800 | 4.0800 | 13,589 |
| 17 Jun 2024 | 4.1400 | 4.1400 | 4.0200 | 4.1000 | 4.1000 | 30,776 |
| 14 Jun 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | 4.1200 | 25,099 |
| 13 Jun 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 94,366 |
| 12 Jun 2024 | 4.0800 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 77,613 |
| 11 Jun 2024 | 4.0000 | 4.0800 | 3.9500 | 4.0800 | 4.0800 | 24,178 |
| 10 Jun 2024 | 3.9900 | 4.0500 | 3.9200 | 3.9600 | 3.9600 | 59,472 |
| 07 Jun 2024 | 4.1500 | 4.1500 | 3.9900 | 3.9900 | 3.9900 | 51,191 |
| 06 Jun 2024 | 4.2100 | 4.2300 | 4.1200 | 4.1500 | 4.1500 | 43,118 |
| 05 Jun 2024 | 4.2500 | 4.2500 | 4.1700 | 4.2100 | 4.2100 | 69,612 |
| 04 Jun 2024 | 4.1000 | 4.2400 | 4.0000 | 4.1800 | 4.1800 | 101,002 |
| 31 May 2024 | 3.9100 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 177,162 |
| 30 May 2024 | 3.8700 | 4.0000 | 3.8200 | 3.8900 | 3.8900 | 92,984 |
| 29 May 2024 | 3.7600 | 3.8700 | 3.7500 | 3.8300 | 3.8300 | 180,456 |
| 28 May 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 8,897 |
| 27 May 2024 | 3.6500 | 3.7500 | 3.6200 | 3.7200 | 3.7200 | 58,604 |
| 24 May 2024 | 3.6700 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 32,456 |
| 23 May 2024 | 3.7300 | 3.7300 | 3.6900 | 3.6900 | 3.6900 | 44,152 |
| 22 May 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7400 | 3.7400 | 80,786 |
| 21 May 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 137,380 |
| 20 May 2024 | 3.6800 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 86,008 |
| 17 May 2024 | 3.6300 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 274,011 |
| 16 May 2024 | 3.4900 | 3.6900 | 3.4900 | 3.6600 | 3.6600 | 365,209 |
| 15 May 2024 | 3.4900 | 3.4900 | 3.4200 | 3.4200 | 3.4200 | 14,064 |
| 14 May 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 166,061 |
| 13 May 2024 | 3.5700 | 3.5700 | 3.5000 | 3.5100 | 3.5100 | 31,612 |
| 10 May 2024 | 3.6200 | 3.6200 | 3.5000 | 3.5800 | 3.5800 | 42,599 |
| 09 May 2024 | 3.6700 | 3.6700 | 3.5900 | 3.6200 | 3.6200 | 68,681 |
| 08 May 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 48,174 |
| 07 May 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 66,842 |
| 06 May 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 65,228 |
| 03 May 2024 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 32,480 |
| 02 May 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 23,664 |
| 01 May 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 22,941 |
| 30 Apr 2024 | 3.6900 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 75,248 |
| 29 Apr 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | 41,163 |
| 26 Apr 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 13,563 |
| 24 Apr 2024 | 3.5700 | 3.6900 | 3.5600 | 3.6900 | 3.6900 | 65,077 |
| 23 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 16,639 |
| 22 Apr 2024 | 3.6300 | 3.6300 | 3.5700 | 3.6000 | 3.6000 | 68,516 |
| 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 |
| *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.