NZSE - Delayed Quote NZD
Fonterra Co-operative Group Limited (FCG.NZ)
4.7900
-0.0100
(-0.21%)
At close: 3:46:41 PM GMT+12
Currency in NZD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 4.8000 | 4.8000 | 4.7900 | 4.7900 | 4.7900 | 117,919 |
| Jun 16, 2025 | 4.8000 | 4.8000 | 4.7900 | 4.7900 | 4.7900 | 117,919 |
| Jun 13, 2025 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | 4.8000 | 119,589 |
| Jun 12, 2025 | 4.8100 | 4.8400 | 4.8100 | 4.8400 | 4.8400 | 148,595 |
| Jun 11, 2025 | 4.8100 | 4.8200 | 4.8100 | 4.8200 | 4.8200 | 171,718 |
| Jun 10, 2025 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 75,710 |
| Jun 9, 2025 | 4.8300 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 264,338 |
| Jun 6, 2025 | 4.8500 | 4.8500 | 4.8100 | 4.8300 | 4.8300 | 155,113 |
| Jun 5, 2025 | 4.7000 | 4.8500 | 4.7000 | 4.8300 | 4.8300 | 149,496 |
| Jun 4, 2025 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 161,464 |
| Jun 3, 2025 | 4.6600 | 4.6800 | 4.6600 | 4.6700 | 4.6700 | 48,161 |
| May 30, 2025 | 4.6500 | 4.6700 | 4.6300 | 4.6500 | 4.6500 | 196,009 |
| May 29, 2025 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.6400 | 311,894 |
| May 28, 2025 | 4.6700 | 4.6700 | 4.5600 | 4.5600 | 4.5600 | 324,437 |
| May 27, 2025 | 4.6900 | 4.6900 | 4.6800 | 4.6800 | 4.6800 | 90,131 |
| May 26, 2025 | 4.6800 | 4.6900 | 4.6800 | 4.6900 | 4.6900 | 140,905 |
| May 23, 2025 | 4.7300 | 4.7300 | 4.6600 | 4.6600 | 4.6600 | 84,269 |
| May 22, 2025 | 4.7400 | 4.7400 | 4.7300 | 4.7300 | 4.7300 | 13,420 |
| May 21, 2025 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.7500 | 128,964 |
| May 20, 2025 | 4.7500 | 4.7900 | 4.7500 | 4.7800 | 4.7800 | 137,466 |
| May 19, 2025 | 4.6300 | 4.7400 | 4.6300 | 4.7400 | 4.7400 | 198,782 |
| May 16, 2025 | 4.6000 | 4.6100 | 4.5900 | 4.6000 | 4.6000 | 231,453 |
| May 15, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 249,058 |
| May 14, 2025 | 4.5900 | 4.6000 | 4.5900 | 4.6000 | 4.6000 | 234,263 |
| May 13, 2025 | 4.5700 | 4.5900 | 4.5700 | 4.5900 | 4.5900 | 318,470 |
| May 12, 2025 | 4.5600 | 4.5700 | 4.5600 | 4.5700 | 4.5700 | 121,998 |
| May 9, 2025 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 497,328 |
| May 8, 2025 | 4.5500 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 90,337 |
| May 7, 2025 | 4.5400 | 4.5500 | 4.5400 | 4.5500 | 4.5500 | 255,670 |
| May 6, 2025 | 4.5400 | 4.5400 | 4.5300 | 4.5400 | 4.5400 | 72,007 |
| May 5, 2025 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | 4.5300 | 52,441 |
| May 2, 2025 | 4.5300 | 4.5400 | 4.5300 | 4.5400 | 4.5400 | 70,604 |
| May 1, 2025 | 4.5400 | 4.5500 | 4.5300 | 4.5300 | 4.5300 | 119,798 |
| Apr 30, 2025 | 4.5500 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | 86,049 |
| Apr 29, 2025 | 4.5500 | 4.5500 | 4.5400 | 4.5500 | 4.5500 | 35,041 |
| Apr 28, 2025 | 4.5900 | 4.5900 | 4.5400 | 4.5400 | 4.5400 | 47,565 |
| Apr 24, 2025 | 4.5600 | 4.5800 | 4.5600 | 4.5800 | 4.5800 | 11,949 |
| Apr 23, 2025 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 144,616 |
| Apr 22, 2025 | 4.6100 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 198,611 |
| Apr 17, 2025 | 4.5900 | 4.6200 | 4.5900 | 4.6100 | 4.6100 | 321,986 |
| Apr 16, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 104,390 |
| Apr 15, 2025 | 4.5900 | 4.6000 | 4.5900 | 4.5900 | 4.5900 | 136,496 |
| Apr 14, 2025 | 4.5500 | 4.6000 | 4.5500 | 4.5900 | 4.5900 | 61,861 |
| Apr 11, 2025 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 117,292 |
| Apr 10, 2025 | 4.6100 | 4.6200 | 4.6100 | 4.6100 | 4.6100 | 66,600 |
| Apr 9, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 57,680 |
| Apr 8, 2025 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | 4.5900 | 255,527 |
| Apr 7, 2025 | 4.6300 | 4.6300 | 4.6100 | 4.6200 | 4.6200 | 106,951 |
| Apr 4, 2025 | 4.6100 | 4.6400 | 4.6100 | 4.6300 | 4.6300 | 152,881 |
| Apr 3, 2025 | 4.6400 | 4.6400 | 4.6100 | 4.6100 | 4.6100 | 10,779 |
| Apr 2, 2025 | 4.6800 | 4.6800 | 4.6400 | 4.6400 | 4.6400 | 137,081 |
| Apr 1, 2025 | 4.6700 | 4.6800 | 4.6700 | 4.6800 | 4.6800 | 93,119 |
| Mar 31, 2025 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 13,037 |
| Mar 28, 2025 | 4.6900 | 4.6900 | 4.6800 | 4.6900 | 4.6900 | 56,176 |
| Mar 27, 2025 | 4.7300 | 4.7300 | 4.6500 | 4.6900 | 4.6900 | 84,276 |
| Mar 26, 2025 | 0.22 Dividend | |||||
| Mar 26, 2025 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.7500 | 30,225 |
| Mar 25, 2025 | 5.0000 | 5.0000 | 4.9300 | 4.9400 | 4.7200 | 266,833 |
| Mar 24, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7773 | 109,663 |
| Mar 21, 2025 | 4.9500 | 4.9900 | 4.9500 | 4.9800 | 4.7582 | 82,194 |
| Mar 20, 2025 | 4.9400 | 5.0000 | 4.9400 | 4.9500 | 4.7296 | 175,017 |
| Mar 19, 2025 | 4.8700 | 4.9000 | 4.8700 | 4.8900 | 4.6722 | 201,121 |
| Mar 18, 2025 | 4.8300 | 4.8700 | 4.8300 | 4.8600 | 4.6436 | 91,528 |
| Mar 17, 2025 | 4.8400 | 4.8600 | 4.8200 | 4.8300 | 4.6149 | 122,263 |
| Mar 14, 2025 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.6053 | 125,734 |
| Mar 13, 2025 | 4.8500 | 4.8700 | 4.8500 | 4.8500 | 4.6340 | 221,041 |
| Mar 12, 2025 | 4.8400 | 4.8600 | 4.8200 | 4.8500 | 4.6340 | 68,855 |
| Mar 11, 2025 | 4.8700 | 4.8700 | 4.8500 | 4.8600 | 4.6436 | 64,491 |
| Mar 10, 2025 | 4.7200 | 4.8800 | 4.7200 | 4.8700 | 4.6531 | 772,226 |
| Mar 7, 2025 | 4.7000 | 4.7000 | 4.6900 | 4.7000 | 4.4907 | 28,484 |
| Mar 6, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4907 | 28,082 |
| Mar 5, 2025 | 4.6900 | 4.7000 | 4.6900 | 4.6900 | 4.4811 | 134,813 |
| Mar 4, 2025 | 4.7000 | 4.7000 | 4.6800 | 4.7000 | 4.4907 | 151,141 |
| Mar 3, 2025 | 4.7100 | 4.7200 | 4.7100 | 4.7100 | 4.5002 | 125,759 |
| Feb 28, 2025 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.4907 | 88,400 |
| Feb 27, 2025 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.5098 | 113,129 |
| Feb 26, 2025 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.4907 | 56,763 |
| Feb 25, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5098 | 29,577 |
| Feb 24, 2025 | 4.7400 | 4.7600 | 4.6900 | 4.7200 | 4.5098 | 131,595 |
| Feb 21, 2025 | 4.6100 | 4.7100 | 4.6100 | 4.7000 | 4.4907 | 206,362 |
| Feb 20, 2025 | 4.5400 | 4.5700 | 4.5400 | 4.5500 | 4.3474 | 38,000 |
| Feb 19, 2025 | 4.4800 | 4.5000 | 4.4700 | 4.5000 | 4.2996 | 90,404 |
| Feb 18, 2025 | 4.4700 | 4.4800 | 4.4700 | 4.4800 | 4.2805 | 50,999 |
| Feb 17, 2025 | 4.4700 | 4.4800 | 4.4700 | 4.4700 | 4.2709 | 43,734 |
| Feb 14, 2025 | 4.4800 | 4.4800 | 4.4700 | 4.4700 | 4.2709 | 54,560 |
| Feb 13, 2025 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.2709 | 42,000 |
| Feb 12, 2025 | 4.4800 | 4.4800 | 4.4700 | 4.4700 | 4.2709 | 95,821 |
| Feb 11, 2025 | 4.4800 | 4.4800 | 4.4700 | 4.4800 | 4.2805 | 22,309 |
| Feb 10, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2805 | 29,921 |
| Feb 7, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2805 | 48,456 |
| Feb 5, 2025 | 4.4200 | 4.4800 | 4.4200 | 4.4800 | 4.2805 | 98,090 |
| Feb 4, 2025 | 4.4400 | 4.4400 | 4.4200 | 4.4200 | 4.2232 | 19,000 |
| Feb 3, 2025 | 4.4500 | 4.4500 | 4.4300 | 4.4500 | 4.2518 | 28,457 |
| Jan 31, 2025 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | 4.2518 | 53,592 |
| Jan 30, 2025 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.2709 | 57,049 |
| Jan 29, 2025 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | 4.2709 | 130,351 |
| Jan 28, 2025 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.2900 | 110,610 |
| Jan 27, 2025 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 4.2900 | 112,280 |
| Jan 24, 2025 | 4.5000 | 4.5100 | 4.5000 | 4.5000 | 4.2996 | 132,567 |
| Jan 23, 2025 | 4.5700 | 4.5700 | 4.5100 | 4.5100 | 4.3092 | 240,054 |
| Jan 22, 2025 | 4.5900 | 4.5900 | 4.5500 | 4.5600 | 4.3569 | 130,500 |
| Jan 21, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3951 | 55,985 |
| Jan 20, 2025 | 4.6000 | 4.6000 | 4.5900 | 4.6000 | 4.3951 | 210,567 |
| Jan 17, 2025 | 4.5700 | 4.6000 | 4.5700 | 4.5800 | 4.3760 | 100,000 |
| Jan 16, 2025 | 4.4200 | 4.5500 | 4.4200 | 4.5500 | 4.3474 | 298,261 |
| Jan 15, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2040 | 120,522 |
| Jan 14, 2025 | 4.4000 | 4.4100 | 4.4000 | 4.4000 | 4.2040 | 69,232 |
| Jan 13, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2040 | 103,714 |
| Jan 10, 2025 | 4.3100 | 4.3700 | 4.3100 | 4.3700 | 4.1754 | 16,500 |
| Jan 9, 2025 | 4.2500 | 4.2900 | 4.2500 | 4.2900 | 4.0989 | 47,846 |
| Jan 8, 2025 | 4.2100 | 4.2300 | 4.2100 | 4.2100 | 4.0225 | 90,107 |
| Jan 7, 2025 | 4.2200 | 4.2200 | 4.2100 | 4.2100 | 4.0225 | 47,323 |
| Jan 6, 2025 | 4.2200 | 4.2200 | 4.2100 | 4.2100 | 4.0225 | 61,177 |
| Jan 3, 2025 | 4.2100 | 4.2100 | 4.2000 | 4.2100 | 4.0225 | 33,853 |
| Dec 31, 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2000 | 4.0130 | 27,564 |
| Dec 30, 2024 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | 4.0130 | 100,599 |
| Dec 27, 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 4.0416 | 12,711 |
| Dec 24, 2024 | 4.2200 | 4.2300 | 4.2200 | 4.2300 | 4.0416 | 46,778 |
| Dec 23, 2024 | 4.2500 | 4.2600 | 4.2100 | 4.2100 | 4.0225 | 108,684 |
| Dec 20, 2024 | 4.2500 | 4.2500 | 4.2400 | 4.2500 | 4.0607 | 18,052 |
| Dec 19, 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2500 | 4.0607 | 94,451 |
| Dec 18, 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3000 | 4.1085 | 129,598 |
| Dec 17, 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3200 | 4.1276 | 171,611 |
| Dec 16, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 4.1563 | 431,144 |
| Dec 13, 2024 | 4.3500 | 4.3600 | 4.3500 | 4.3500 | 4.1563 | 75,446 |
| Dec 12, 2024 | 4.3800 | 4.3800 | 4.3500 | 4.3500 | 4.1563 | 86,330 |
| Dec 11, 2024 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | 4.1945 | 50,933 |
| Dec 10, 2024 | 4.4100 | 4.4100 | 4.4000 | 4.4000 | 4.2040 | 38,370 |
| Dec 9, 2024 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | 4.2136 | 124,698 |
| Dec 6, 2024 | 4.4200 | 4.4200 | 4.3500 | 4.3800 | 4.1849 | 121,337 |
| Dec 5, 2024 | 4.4500 | 4.4500 | 4.4300 | 4.4300 | 4.2327 | 122,305 |
| Dec 4, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2518 | 61,893 |
| Dec 3, 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4500 | 4.2518 | 161,513 |
| Dec 2, 2024 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 4.2900 | 123,073 |
| Nov 29, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2996 | 67,860 |
| Nov 28, 2024 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.2805 | 99,652 |
| Nov 27, 2024 | 4.5000 | 4.5000 | 4.4800 | 4.5000 | 4.2996 | 80,615 |
| Nov 26, 2024 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.2996 | 210,436 |
| Nov 25, 2024 | 4.4900 | 4.5000 | 4.4800 | 4.5000 | 4.2996 | 169,085 |
| Nov 22, 2024 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.2709 | 94,584 |
| Nov 21, 2024 | 4.4800 | 4.5600 | 4.4600 | 4.4800 | 4.2805 | 177,958 |
| Nov 20, 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5600 | 4.3569 | 238,366 |
| Nov 19, 2024 | 4.6900 | 4.6900 | 4.4800 | 4.4800 | 4.2805 | 217,421 |
| Nov 18, 2024 | 4.7500 | 4.7500 | 4.6800 | 4.7000 | 4.4907 | 210,820 |
| Nov 15, 2024 | 4.8700 | 4.8700 | 4.7800 | 4.7800 | 4.5671 | 138,165 |
| Nov 14, 2024 | 4.8800 | 4.9000 | 4.8800 | 4.8800 | 4.6627 | 168,251 |
| Nov 13, 2024 | 4.9300 | 4.9300 | 4.8600 | 4.8800 | 4.6627 | 385,958 |
| Nov 12, 2024 | 4.5200 | 4.9300 | 4.5200 | 4.9300 | 4.7104 | 329,757 |
| Nov 11, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 4.2996 | 519,148 |
| Nov 8, 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2400 | 4.0512 | 42,510 |
| Nov 7, 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2400 | 4.0512 | 208,561 |
| Nov 6, 2024 | 4.1700 | 4.1800 | 4.1600 | 4.1700 | 3.9843 | 56,543 |
| Nov 5, 2024 | 4.2500 | 4.2500 | 4.1400 | 4.1500 | 3.9652 | 111,688 |
| Nov 4, 2024 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.0894 | 44,756 |
| Nov 1, 2024 | 4.3700 | 4.3700 | 4.3200 | 4.3200 | 4.1276 | 106,611 |
| Oct 31, 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3900 | 4.1945 | 13,535 |
| Oct 30, 2024 | 4.3600 | 4.3900 | 4.3600 | 4.3900 | 4.1945 | 96,486 |
| Oct 29, 2024 | 4.4900 | 4.4900 | 4.3900 | 4.3900 | 4.1945 | 124,803 |
| Oct 25, 2024 | 4.4400 | 4.4900 | 4.4400 | 4.4900 | 4.2900 | 135,011 |
| Oct 24, 2024 | 4.3500 | 4.4800 | 4.3500 | 4.4500 | 4.2518 | 232,826 |
| Oct 23, 2024 | 4.1400 | 4.2800 | 4.1200 | 4.2800 | 4.0894 | 160,142 |
| Oct 22, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1200 | 3.9365 | 85,985 |
| Oct 21, 2024 | 4.0000 | 4.0300 | 4.0000 | 4.0300 | 3.8505 | 62,959 |
| Oct 18, 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0000 | 3.8219 | 417,945 |
| Oct 17, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9800 | 3.8028 | 220,500 |
| Oct 16, 2024 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.7645 | 161,459 |
| Oct 15, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7645 | 53,101 |
| Oct 14, 2024 | 3.9500 | 3.9600 | 3.9400 | 3.9400 | 3.7645 | 39,791 |
| Oct 11, 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9700 | 3.7932 | 187,335 |
| Oct 10, 2024 | 3.7400 | 3.8800 | 3.7400 | 3.8800 | 3.7072 | 132,600 |
| Oct 9, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.5352 | 135,500 |
| Oct 8, 2024 | 3.6000 | 3.6400 | 3.5800 | 3.6400 | 3.4779 | 171,839 |
| Oct 7, 2024 | 3.5800 | 3.5800 | 3.5500 | 3.5700 | 3.4110 | 81,685 |
| Oct 4, 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.4206 | 15,684 |
| Oct 3, 2024 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.3919 | 27,915 |
| Oct 2, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.4206 | 210,259 |
| Oct 1, 2024 | 0.25 Dividend | |||||
| Oct 1, 2024 | 3.6500 | 3.7300 | 3.5600 | 3.5700 | 3.4110 | 279,981 |
| Sep 30, 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9800 | 3.5639 | 264,571 |
| Sep 27, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.4385 | 252,517 |
| Sep 26, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.4027 | 238,501 |
| Sep 25, 2024 | 3.5200 | 3.7700 | 3.5200 | 3.7500 | 3.3579 | 284,369 |
| Sep 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1341 | 110,545 |
| Sep 23, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1341 | 114,425 |
| Sep 20, 2024 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | 3.1341 | 64,096 |
| Sep 19, 2024 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.1251 | 92,113 |
| Sep 18, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1341 | 60,275 |
| Sep 17, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.1251 | 56,581 |
| Sep 16, 2024 | 3.4700 | 3.5000 | 3.4700 | 3.4900 | 3.1251 | 184,363 |
| Sep 13, 2024 | 3.4900 | 3.5000 | 3.4700 | 3.4700 | 3.1072 | 74,878 |
| Sep 12, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.1251 | 64,000 |
| Sep 11, 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4900 | 3.1251 | 11,597 |
| Sep 10, 2024 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.0803 | 106,017 |
| Sep 9, 2024 | 3.4200 | 3.4300 | 3.4200 | 3.4300 | 3.0714 | 39,951 |
| Sep 6, 2024 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.0624 | 64,600 |
| Sep 5, 2024 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | 3.0714 | 90,283 |
| Sep 4, 2024 | 3.4500 | 3.4600 | 3.4400 | 3.4400 | 3.0803 | 111,547 |
| Sep 3, 2024 | 3.4500 | 3.4600 | 3.4500 | 3.4500 | 3.0893 | 78,000 |
| Sep 2, 2024 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.1699 | 59,791 |
| Aug 30, 2024 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 3.1788 | 243,547 |
| Aug 29, 2024 | 3.4500 | 3.4500 | 3.4100 | 3.4500 | 3.0893 | 41,170 |
| Aug 28, 2024 | 3.5200 | 3.5200 | 3.4500 | 3.4500 | 3.0893 | 148,365 |
| Aug 27, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.1341 | 228,582 |
| Aug 26, 2024 | 3.3800 | 3.5500 | 3.3800 | 3.5000 | 3.1341 | 312,380 |
| Aug 23, 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | 2.9998 | 320,240 |
| Aug 22, 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | 2.8565 | 203,825 |
| Aug 21, 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | 2.8207 | 255,233 |
| Aug 20, 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0500 | 2.7311 | 165,843 |
| Aug 19, 2024 | 3.0100 | 3.0400 | 3.0100 | 3.0300 | 2.7132 | 155,913 |
| Aug 16, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 2.6953 | 91,643 |
| Aug 15, 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 2.6863 | 39,665 |
| Aug 14, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.6774 | 54,810 |
| Aug 13, 2024 | 2.9600 | 2.9900 | 2.9600 | 2.9800 | 2.6684 | 155,254 |
| Aug 12, 2024 | 2.9900 | 2.9900 | 2.9800 | 2.9900 | 2.6774 | 104,310 |
| Aug 9, 2024 | 2.9800 | 2.9900 | 2.9800 | 2.9800 | 2.6684 | 52,669 |
| Aug 8, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.6684 | 68,217 |
| Aug 7, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.6684 | 17,000 |
| Aug 6, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.6774 | 35,945 |
| Aug 5, 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.6595 | 86,925 |
| Aug 2, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.6863 | 93,276 |
| Aug 1, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.6863 | 31,546 |
| Jul 31, 2024 | 2.9500 | 2.9700 | 2.9400 | 2.9700 | 2.6595 | 54,000 |
| Jul 30, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.6326 | 19,932 |
| Jul 29, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.6147 | 8,654 |
| Jul 26, 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.6326 | 38,000 |
| Jul 25, 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9100 | 2.6058 | 90,197 |
| Jul 24, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.6058 | 71,088 |
| Jul 23, 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2.6058 | 18,890 |
| Jul 22, 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9100 | 2.6058 | 117,842 |
| Jul 19, 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.6416 | 294,530 |
| Jul 18, 2024 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.6416 | 144,394 |
| Jul 17, 2024 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.6505 | 52,468 |
| Jul 16, 2024 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | 2.6684 | 8,000 |
| Jul 15, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.6774 | 58,444 |
| Jul 12, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.6684 | 55,333 |
| Jul 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.6863 | 14,100 |
| Jul 10, 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 2.6863 | 718,920 |
| Jul 9, 2024 | 2.9700 | 2.9900 | 2.9700 | 2.9900 | 2.6774 | 16,000 |
| Jul 8, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.6416 | 10,000 |
| Jul 5, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.6416 | 99,300 |
| Jul 4, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.6326 | 30,000 |
| Jul 3, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9400 | 2.6326 | 14,016 |
| Jul 2, 2024 | 2.9500 | 2.9500 | 2.9400 | 2.9500 | 2.6416 | 126,849 |
| Jul 1, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.6416 | - |
| Jun 27, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.6416 | 12,105 |
| Jun 26, 2024 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | 2.6326 | 90,203 |
| Jun 25, 2024 | 2.9500 | 2.9500 | 2.9400 | 2.9500 | 2.6416 | 71,606 |
| Jun 24, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.6147 | - |
| Jun 21, 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9200 | 2.6147 | 159,912 |
| Jun 20, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.6416 | 23,558 |
| Jun 19, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.6147 | - |
| Jun 18, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.6147 | 22,001 |
| Jun 17, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.6416 | - |
Related Tickers
FSF.NZ Fonterra Shareholders Fund
6.40
+2.56%
CVT.NZ Comvita Limited
0.5100
-7.27%
AMNCB Amincor, Inc.
0.0310
-86.40%
FNEVF Fraser and Neave, Limited
0.9730
0.00%
RCLFF RCL Foods Limited
0.4734
0.00%
T2L.F PT Tunas Baru Lampung Tbk
0.0466
+51.79%
Q4Z.F The Fresh Factory B.C. Ltd.
0.5400
0.00%
B39.F Humble Group AB (publ)
0.7330
-3.93%
RIDYF Ridley Corporation Limited
1.5600
0.00%
SMLKF Synlait Milk Limited
0.9710
0.00%