Fonterra Shareholders Fund (FSF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 12:01PM NZST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 3.1900 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 30,033 |
| 23 Jun 2022 | 3.1900 | 3.1900 | 3.1400 | 3.1600 | 3.1600 | 239,683 |
| 22 Jun 2022 | 3.1800 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 41,355 |
| 21 Jun 2022 | 3.0800 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 23,947 |
| 20 Jun 2022 | 3.1600 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 62,818 |
| 17 Jun 2022 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 71,000 |
| 16 Jun 2022 | 3.0500 | 3.0800 | 3.0400 | 3.0500 | 3.0500 | 80,085 |
| 15 Jun 2022 | 3.1000 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 7,594 |
| 14 Jun 2022 | 3.1200 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 32,000 |
| 13 Jun 2022 | 3.1000 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 100,659 |
| 10 Jun 2022 | 3.2000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 92,386 |
| 09 Jun 2022 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 72,985 |
| 08 Jun 2022 | 3.0900 | 3.2200 | 3.0500 | 3.0500 | 3.0500 | 92,553 |
| 07 Jun 2022 | 3.0900 | 3.0900 | 2.9600 | 3.0000 | 3.0000 | 67,053 |
| 03 Jun 2022 | 3.0500 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 226,462 |
| 02 Jun 2022 | 3.0000 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 59,439 |
| 01 Jun 2022 | 2.9300 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 26,608 |
| 31 May 2022 | 2.8500 | 2.9200 | 2.8500 | 2.9100 | 2.9100 | 37,699 |
| 30 May 2022 | 2.8500 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 107,710 |
| 27 May 2022 | 2.7600 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 36,254 |
| 26 May 2022 | 2.8000 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 54,556 |
| 25 May 2022 | 2.7800 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 35,435 |
| 24 May 2022 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 156,729 |
| 23 May 2022 | 2.8500 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 29,785 |
| 20 May 2022 | 2.8000 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 48,972 |
| 19 May 2022 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 6,199 |
| 18 May 2022 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 45,645 |
| 17 May 2022 | 2.7900 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 13,975 |
| 16 May 2022 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 14,439 |
| 13 May 2022 | 2.7700 | 2.7800 | 2.7500 | 2.7700 | 2.7700 | 49,935 |
| 12 May 2022 | 2.8000 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 82,797 |
| 11 May 2022 | 2.7600 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 18,081 |
| 10 May 2022 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 28,875 |
| 09 May 2022 | 2.8400 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 77,787 |
| 06 May 2022 | 2.9400 | 2.9400 | 2.8100 | 2.8400 | 2.8400 | 121,154 |
| 05 May 2022 | 2.9100 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 55,142 |
| 04 May 2022 | 2.9000 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | 42,181 |
| 03 May 2022 | 2.8300 | 2.8900 | 2.8300 | 2.8400 | 2.8400 | 35,040 |
| 02 May 2022 | 2.8000 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 126,028 |
| 29 Apr 2022 | 2.9500 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 131,979 |
| 28 Apr 2022 | 3.0300 | 3.0300 | 2.9500 | 2.9600 | 2.9600 | 117,921 |
| 27 Apr 2022 | 3.1000 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 66,438 |
| 26 Apr 2022 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | 3.1000 | 55,438 |
| 22 Apr 2022 | 3.2100 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 151,708 |
| 21 Apr 2022 | 3.2700 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 28,994 |
| 20 Apr 2022 | 3.3200 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 68,636 |
| 19 Apr 2022 | 3.3200 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 35,156 |
| 14 Apr 2022 | 3.3300 | 3.3800 | 3.3200 | 3.3400 | 3.3400 | 56,178 |
| 13 Apr 2022 | 3.3600 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 16,866 |
| 12 Apr 2022 | 3.4200 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 38,795 |
| 11 Apr 2022 | 3.3800 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 14,141 |
| 08 Apr 2022 | 3.4200 | 3.4500 | 3.3700 | 3.3800 | 3.3800 | 25,217 |
| 07 Apr 2022 | 3.4200 | 3.4500 | 3.3500 | 3.4200 | 3.4200 | 70,021 |
| 06 Apr 2022 | 3.3500 | 3.4300 | 3.3300 | 3.4300 | 3.4300 | 51,248 |
| 05 Apr 2022 | 3.3600 | 3.4400 | 3.3300 | 3.4000 | 3.4000 | 14,776 |
| 04 Apr 2022 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 27,399 |
| 01 Apr 2022 | 3.4400 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 24,965 |
| 31 Mar 2022 | 3.4300 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 109,039 |
| 30 Mar 2022 | 3.4400 | 3.4500 | 3.4200 | 3.4400 | 3.4400 | 13,208 |
| 29 Mar 2022 | 3.4300 | 3.4500 | 3.4200 | 3.4400 | 3.4400 | 37,444 |
| 28 Mar 2022 | 3.4200 | 3.4800 | 3.3900 | 3.4200 | 3.4200 | 101,853 |
| 25 Mar 2022 | 3.4900 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 21,437 |
| 24 Mar 2022 | 3.5000 | 3.5000 | 3.4800 | 3.4900 | 3.4900 | 4,260 |
| 23 Mar 2022 | 3.5400 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 42,056 |
| 23 Mar 2022 | 0.05 Dividend | |||||
| 22 Mar 2022 | 3.5000 | 3.5400 | 3.4500 | 3.5400 | 3.4900 | 53,418 |
| 21 Mar 2022 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4308 | 35,446 |
| 18 Mar 2022 | 3.4500 | 3.5000 | 3.3900 | 3.5000 | 3.4506 | 115,386 |
| 17 Mar 2022 | 3.4800 | 3.4900 | 3.4000 | 3.4000 | 3.3520 | 65,729 |
| 16 Mar 2022 | 3.4300 | 3.4800 | 3.4300 | 3.4700 | 3.4210 | 4,397 |
| 15 Mar 2022 | 3.4400 | 3.4900 | 3.3700 | 3.3700 | 3.3224 | 32,070 |
| 14 Mar 2022 | 3.3500 | 3.4600 | 3.3500 | 3.4300 | 3.3816 | 18,358 |
| 11 Mar 2022 | 3.3400 | 3.3700 | 3.3400 | 3.3500 | 3.3027 | 4,878 |
| 10 Mar 2022 | 3.3500 | 3.3500 | 3.3200 | 3.3400 | 3.2928 | 16,093 |
| 09 Mar 2022 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.2731 | 27,647 |
| 08 Mar 2022 | 3.3200 | 3.3600 | 3.3100 | 3.3100 | 3.2632 | 73,502 |
| 07 Mar 2022 | 3.3100 | 3.3200 | 3.3100 | 3.3100 | 3.2632 | 38,081 |
| 04 Mar 2022 | 3.3200 | 3.3600 | 3.3000 | 3.3200 | 3.2731 | 53,281 |
| 03 Mar 2022 | 3.3200 | 3.3500 | 3.2900 | 3.3200 | 3.2731 | 307,513 |
| 02 Mar 2022 | 3.4500 | 3.4500 | 3.3000 | 3.3100 | 3.2632 | 94,227 |
| 01 Mar 2022 | 3.4400 | 3.4500 | 3.4000 | 3.4500 | 3.4013 | 67,846 |
| 28 Feb 2022 | 3.4600 | 3.5000 | 3.4400 | 3.4400 | 3.3914 | 47,901 |
| 25 Feb 2022 | 3.5200 | 3.5400 | 3.4500 | 3.4500 | 3.4013 | 83,716 |
| 24 Feb 2022 | 3.5800 | 3.5900 | 3.5200 | 3.5200 | 3.4703 | 53,867 |
| 23 Feb 2022 | 3.6100 | 3.6100 | 3.5700 | 3.5900 | 3.5393 | 34,459 |
| 22 Feb 2022 | 3.6100 | 3.6100 | 3.5900 | 3.6000 | 3.5492 | 31,042 |
| 21 Feb 2022 | 3.6300 | 3.6500 | 3.6000 | 3.6200 | 3.5689 | 47,783 |
| 18 Feb 2022 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | 3.5984 | 12,288 |
| 17 Feb 2022 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.5886 | 48,004 |
| 16 Feb 2022 | 3.6100 | 3.6400 | 3.5800 | 3.6000 | 3.5492 | 11,019 |
| 15 Feb 2022 | 3.6400 | 3.6500 | 3.5800 | 3.6100 | 3.5590 | 74,578 |
| 14 Feb 2022 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.5689 | 21,498 |
| 11 Feb 2022 | 3.6400 | 3.6500 | 3.6400 | 3.6400 | 3.5886 | 114,999 |
| 10 Feb 2022 | 3.6200 | 3.6500 | 3.6200 | 3.6400 | 3.5886 | 10,668 |
| 09 Feb 2022 | 3.6100 | 3.6200 | 3.6100 | 3.6200 | 3.5689 | 15,259 |
| 08 Feb 2022 | 3.6000 | 3.6200 | 3.5900 | 3.6200 | 3.5689 | 58,849 |
| 04 Feb 2022 | 3.5800 | 3.6100 | 3.5800 | 3.5900 | 3.5393 | 11,275 |
| 03 Feb 2022 | 3.6000 | 3.6200 | 3.5300 | 3.5800 | 3.5294 | 30,048 |
| 02 Feb 2022 | 3.5500 | 3.6200 | 3.5200 | 3.5900 | 3.5393 | 52,207 |
| 01 Feb 2022 | 3.5700 | 3.5700 | 3.5000 | 3.5000 | 3.4506 | 89,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
