New Zealand markets closed

Fonterra Shareholders Fund (FSF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.8400+0.0600 (+2.16%)
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 May 20222.78002.84002.78002.84002.840045,645
17 May 20222.79002.82002.78002.78002.780013,975
16 May 20222.78002.82002.78002.82002.820014,439
13 May 20222.77002.78002.75002.77002.770049,935
12 May 20222.80002.80002.75002.78002.780082,797
11 May 20222.76002.82002.75002.80002.800018,081
10 May 20222.79002.79002.75002.75002.750028,875
09 May 20222.84002.85002.80002.80002.800077,787
06 May 20222.94002.94002.81002.84002.8400121,154
05 May 20222.91002.95002.91002.94002.940055,142
04 May 20222.90002.94002.90002.90002.900042,181
03 May 20222.83002.89002.83002.84002.840035,040
02 May 20222.80002.85002.80002.80002.8000126,028
29 Apr 20222.95002.95002.80002.85002.8500131,979
28 Apr 20223.03003.03002.95002.96002.9600117,921
27 Apr 20223.10003.12003.05003.05003.050066,438
26 Apr 20223.17003.17003.10003.10003.100055,438
22 Apr 20223.21003.24003.18003.18003.1800151,708
21 Apr 20223.27003.30003.21003.21003.210028,994
20 Apr 20223.32003.33003.25003.32003.320068,636
19 Apr 20223.32003.37003.32003.33003.330035,156
14 Apr 20223.33003.38003.32003.34003.340056,178
13 Apr 20223.36003.39003.33003.33003.330016,866
12 Apr 20223.42003.44003.36003.36003.360038,795
11 Apr 20223.38003.44003.37003.42003.420014,141
08 Apr 20223.42003.45003.37003.38003.380025,217
07 Apr 20223.42003.45003.35003.42003.420070,021
06 Apr 20223.35003.43003.33003.43003.430051,248
05 Apr 20223.36003.44003.33003.40003.400014,776
04 Apr 20223.38003.38003.32003.32003.320027,399
01 Apr 20223.44003.44003.38003.38003.380024,965
31 Mar 20223.43003.45003.40003.41003.4100109,039
30 Mar 20223.44003.45003.42003.44003.440013,208
29 Mar 20223.43003.45003.42003.44003.440037,444
28 Mar 20223.42003.48003.39003.42003.4200101,853
25 Mar 20223.49003.50003.42003.42003.420021,437
24 Mar 20223.50003.50003.48003.49003.49004,260
23 Mar 20223.54003.54003.45003.45003.450042,056
23 Mar 20220.05 Dividend
22 Mar 20223.50003.54003.45003.54003.490053,418
21 Mar 20223.50003.50003.46003.48003.430835,446
18 Mar 20223.45003.50003.39003.50003.4506115,386
17 Mar 20223.48003.49003.40003.40003.352065,729
16 Mar 20223.43003.48003.43003.47003.42104,397
15 Mar 20223.44003.49003.37003.37003.322432,070
14 Mar 20223.35003.46003.35003.43003.381618,358
11 Mar 20223.34003.37003.34003.35003.30274,878
10 Mar 20223.35003.35003.32003.34003.292816,093
09 Mar 20223.31003.32003.30003.32003.273127,647
08 Mar 20223.32003.36003.31003.31003.263273,502
07 Mar 20223.31003.32003.31003.31003.263238,081
04 Mar 20223.32003.36003.30003.32003.273153,281
03 Mar 20223.32003.35003.29003.32003.2731307,513
02 Mar 20223.45003.45003.30003.31003.263294,227
01 Mar 20223.44003.45003.40003.45003.401367,846
28 Feb 20223.46003.50003.44003.44003.391447,901
25 Feb 20223.52003.54003.45003.45003.401383,716
24 Feb 20223.58003.59003.52003.52003.470353,867
23 Feb 20223.61003.61003.57003.59003.539334,459
22 Feb 20223.61003.61003.59003.60003.549231,042
21 Feb 20223.63003.65003.60003.62003.568947,783
18 Feb 20223.64003.65003.64003.65003.598412,288
17 Feb 20223.62003.64003.62003.64003.588648,004
16 Feb 20223.61003.64003.58003.60003.549211,019
15 Feb 20223.64003.65003.58003.61003.559074,578
14 Feb 20223.64003.64003.60003.62003.568921,498
11 Feb 20223.64003.65003.64003.64003.5886114,999
10 Feb 20223.62003.65003.62003.64003.588610,668
09 Feb 20223.61003.62003.61003.62003.568915,259
08 Feb 20223.60003.62003.59003.62003.568958,849
04 Feb 20223.58003.61003.58003.59003.539311,275
03 Feb 20223.60003.62003.53003.58003.529430,048
02 Feb 20223.55003.62003.52003.59003.539352,207
01 Feb 20223.57003.57003.50003.50003.450689,550
31 Jan 20223.53003.55003.50003.50003.450627,060
28 Jan 20223.56003.57003.52003.53003.480153,831
27 Jan 20223.62003.62003.57003.57003.519627,391
26 Jan 20223.58003.60003.57003.58003.529432,401
25 Jan 20223.65003.65003.57003.57003.519633,928
24 Jan 20223.70003.70003.60003.60003.54927,781
21 Jan 20223.74003.78003.60003.78003.7266257,355
20 Jan 20223.72003.74003.72003.74003.687213,186
19 Jan 20223.71003.75003.70003.72003.66756,567
18 Jan 20223.70003.75003.69003.75003.697016,642
17 Jan 20223.74003.75003.70003.75003.697055,687
14 Jan 20223.70003.75003.70003.75003.697031,054
13 Jan 20223.72003.72003.69003.69003.637913,627
12 Jan 20223.69003.72003.69003.70003.647711,695
11 Jan 20223.67003.72003.65003.69003.637914,845
10 Jan 20223.73003.73003.62003.64003.58864,342
07 Jan 20223.74003.74003.70003.73003.677317,729
06 Jan 20223.74003.74003.65003.68003.628012,964
05 Jan 20223.75003.76003.67003.74003.687231,541
31 Dec 20213.73003.74003.72003.74003.687212,676
30 Dec 20213.70003.73003.70003.73003.677340,395
29 Dec 20213.61003.71003.61003.65003.598429,285
24 Dec 20213.59003.61003.56003.61003.559011,906
23 Dec 20213.57003.61003.57003.58003.52949,447
22 Dec 20213.61003.61003.56003.56003.509712,168
21 Dec 20213.55003.59003.54003.59003.539344,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...