New Zealand markets open in 1 hour 22 minutes

Fonterra Shareholders Fund (FSF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.9000-0.0100 (-0.26%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20213.91003.93003.88003.90003.900026,581
14 Oct 20213.85003.91003.85003.91003.910040,142
13 Oct 20213.85003.93003.85003.85003.850053,233
12 Oct 20213.90003.94003.85003.85003.850040,718
11 Oct 20213.98003.99003.90003.90003.900019,621
08 Oct 20213.92003.97003.92003.97003.970013,368
07 Oct 20213.99003.99003.86003.86003.860070,029
06 Oct 20213.96003.99003.96003.98003.98009,418
05 Oct 20213.99004.00003.92003.98003.980032,229
04 Oct 20214.00004.00003.93003.97003.970042,105
01 Oct 20213.95004.00003.95004.00004.0000186,133
30 Sep 20214.00004.00003.92003.97003.970089,218
29 Sep 20213.97004.00003.90004.00004.000046,601
29 Sep 20210.15 Dividend
28 Sep 20214.05004.11004.00004.05003.9000110,938
27 Sep 20214.05004.10003.95004.05003.9000158,804
24 Sep 20214.00004.15004.00004.05003.9000225,263
23 Sep 20213.81004.00003.81004.00003.8519367,289
22 Sep 20213.75003.80003.75003.80003.659396,248
21 Sep 20213.71003.77003.70003.77003.6304118,539
20 Sep 20213.74003.74003.71003.71003.572635,432
17 Sep 20213.72003.75003.71003.75003.611132,816
16 Sep 20213.72003.72003.71003.72003.582210,441
15 Sep 20213.74003.74003.71003.72003.582228,244
14 Sep 20213.70003.74003.70003.74003.601519,369
13 Sep 20213.70003.74003.68003.74003.601515,147
10 Sep 20213.70003.73003.68003.68003.543729,335
09 Sep 20213.73003.74003.69003.69003.553336,540
08 Sep 20213.73003.74003.70003.74003.6015119,261
07 Sep 20213.72003.74003.71003.72003.582219,590
06 Sep 20213.73003.74003.71003.73003.591925,019
03 Sep 20213.73003.75003.72003.74003.601583,255
02 Sep 20213.75003.75003.71003.75003.611149,995
01 Sep 20213.68003.75003.68003.75003.611130,218
31 Aug 20213.73003.74003.67003.68003.5437119,564
30 Aug 20213.70003.74003.67003.72003.582219,225
27 Aug 20213.67003.74003.67003.70003.563031,302
26 Aug 20213.70003.70003.67003.70003.563082,978
25 Aug 20213.72003.74003.68003.74003.601549,933
24 Aug 20213.70003.74003.70003.74003.601520,248
23 Aug 20213.74003.74003.70003.70003.563046,650
20 Aug 20213.74003.75003.73003.74003.60158,340
19 Aug 20213.77003.78003.71003.74003.601532,193
18 Aug 20213.76003.78003.71003.78003.64005,754
17 Aug 20213.77003.80003.76003.77003.6304452,860
16 Aug 20213.73003.78003.70003.70003.563062,685
13 Aug 20213.79003.79003.73003.73003.591915,074
12 Aug 20213.77003.80003.75003.80003.6593124,476
11 Aug 20213.75003.80003.75003.80003.659318,275
10 Aug 20213.75003.82003.74003.75003.611143,265
09 Aug 20213.78003.85003.75003.79003.649651,603
06 Aug 20213.75003.79003.74003.78003.6400159,387
05 Aug 20213.73003.75003.72003.74003.60158,475
04 Aug 20213.75003.75003.72003.74003.6015130,465
03 Aug 20213.71003.73003.71003.73003.591945,245
02 Aug 20213.71003.73003.71003.73003.591932,039
30 Jul 20213.75003.75003.70003.74003.6015150,064
29 Jul 20213.76003.78003.73003.75003.611177,802
28 Jul 20213.80003.80003.73003.76003.62079,371
27 Jul 20213.80003.80003.73003.80003.659325,390
26 Jul 20213.73003.80003.72003.80003.659322,186
23 Jul 20213.73003.75003.72003.73003.5919110,820
22 Jul 20213.74003.75003.72003.72003.582217,382
21 Jul 20213.70003.74003.68003.74003.601534,729
20 Jul 20213.75003.75003.70003.70003.563022,132
19 Jul 20213.72003.75003.72003.73003.591939,765
16 Jul 20213.73003.74003.72003.74003.601518,609
15 Jul 20213.73003.78003.72003.74003.601566,210
14 Jul 20213.81003.81003.72003.73003.591959,807
13 Jul 20213.75003.90003.75003.82003.678547,262
12 Jul 20213.82003.84003.75003.75003.611134,113
09 Jul 20213.83003.85003.82003.82003.678541,976
08 Jul 20213.85003.85003.81003.82003.678551,130
07 Jul 20213.88003.90003.81003.85003.707432,988
06 Jul 20213.90003.92003.86003.86003.717059,653
05 Jul 20213.88003.95003.88003.88003.736343,393
02 Jul 20213.95003.95003.87003.87003.726744,313
01 Jul 20213.90003.93003.90003.93003.784434,577
30 Jun 20213.76003.93003.76003.91003.765287,384
29 Jun 20213.66003.76003.66003.72003.582285,622
28 Jun 20213.75003.75003.65003.65003.5148110,289
25 Jun 20213.75003.75003.72003.75003.611121,649
24 Jun 20213.70003.75003.70003.75003.611148,278
23 Jun 20213.69003.71003.67003.70003.563038,767
22 Jun 20213.70003.70003.66003.69003.553321,576
21 Jun 20213.61003.69003.61003.65003.514838,132
18 Jun 20213.65003.73003.63003.63003.4956169,836
17 Jun 20213.87003.88003.65003.70003.5630256,662
16 Jun 20214.00004.00003.88003.88003.736353,662
15 Jun 20213.92004.00003.89004.00003.8519380,028
14 Jun 20213.95003.95003.92003.95003.803726,754
11 Jun 20213.94003.98003.94003.95003.803711,427
10 Jun 20213.91003.95003.90003.95003.803720,410
09 Jun 20213.96003.99003.90003.91003.765251,367
08 Jun 20214.00004.00003.90003.90003.7556133,329
04 Jun 20214.02004.02003.90003.90003.755624,092
03 Jun 20214.00004.05003.99004.02003.871158,988
02 Jun 20213.97004.00003.92003.95003.8037135,267
01 Jun 20214.00004.00003.90003.90003.755645,638
31 May 20214.00004.00003.94004.00003.851945,619
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...