Farm Pride Foods Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.290	0.290	0.280	0.280	0.280	113,168
2025-11-05	0.310	0.310	0.290	0.290	0.290	46,247
2025-11-04	0.310	0.310	0.295	0.295	0.295	20,533
2025-11-03	0.305	0.310	0.305	0.310	0.310	1,177
2025-10-31	0.320	0.320	0.305	0.305	0.305	33,198
2025-10-30	0.300	0.300	0.300	0.300	0.300	637
2025-10-29	0.295	0.300	0.295	0.300	0.300	36,696
2025-10-28	0.300	0.300	0.298	0.298	0.298	983
2025-10-27	0.300	0.300	0.295	0.295	0.295	437
2025-10-24	0.295	0.298	0.295	0.298	0.298	6,145
2025-10-23	0.295	0.295	0.295	0.295	0.295	40
2025-10-22	0.300	0.300	0.290	0.298	0.298	118,905
2025-10-21	0.310	0.310	0.300	0.310	0.310	13,477
2025-10-20	0.295	0.300	0.295	0.300	0.300	168
2025-10-17	0.300	0.300	0.285	0.295	0.295	65,425
2025-10-16	0.305	0.305	0.305	0.305	0.305	3
2025-10-15	0.305	0.305	0.305	0.305	0.305	0
2025-10-14	0.310	0.310	0.305	0.305	0.305	9,772
2025-10-13	0.320	0.320	0.300	0.300	0.300	81,188
2025-10-10	0.330	0.330	0.325	0.325	0.325	11,220
2025-10-09	0.330	0.330	0.330	0.330	0.330	90
2025-10-08	0.325	0.325	0.325	0.325	0.325	35
2025-10-07	0.325	0.335	0.325	0.335	0.335	736
2025-10-06	0.325	0.330	0.325	0.325	0.325	7,318
2025-10-03	0.335	0.335	0.325	0.325	0.325	402
2025-10-02	0.340	0.340	0.330	0.330	0.330	123
2025-10-01	0.340	0.350	0.340	0.340	0.340	42,558
2025-09-30	0.350	0.350	0.340	0.340	0.340	18,615
2025-09-29	0.360	0.360	0.350	0.360	0.360	23,969
2025-09-26	0.355	0.360	0.355	0.355	0.355	22,889
2025-09-25	0.365	0.365	0.355	0.355	0.355	298
2025-09-24	0.355	0.360	0.355	0.360	0.360	19,363
2025-09-23	0.350	0.365	0.350	0.365	0.365	48,713
2025-09-22	0.345	0.350	0.345	0.350	0.350	63,639
2025-09-19	0.345	0.345	0.345	0.345	0.345	1,685
2025-09-18	0.340	0.340	0.340	0.340	0.340	0
2025-09-17	0.340	0.345	0.340	0.340	0.340	45,269
2025-09-16	0.330	0.335	0.330	0.335	0.335	21,142
2025-09-15	0.340	0.340	0.330	0.330	0.330	52,741
2025-09-12	0.340	0.340	0.335	0.335	0.335	5,672
2025-09-11	0.360	0.360	0.340	0.340	0.340	5,041
2025-09-10	0.360	0.360	0.350	0.350	0.350	1,324
2025-09-09	0.355	0.355	0.355	0.355	0.355	33,889
2025-09-08	0.360	0.360	0.350	0.355	0.355	2,264
2025-09-05	0.350	0.360	0.350	0.360	0.360	5,133
2025-09-04	0.360	0.360	0.355	0.355	0.355	156
2025-09-03	0.358	0.360	0.355	0.358	0.358	1,256
2025-09-02	0.370	0.370	0.350	0.355	0.355	24,569
2025-09-01	0.365	0.370	0.365	0.365	0.365	77,894
2025-08-29	0.325	0.365	0.325	0.365	0.365	93,591
2025-08-28	0.330	0.330	0.320	0.330	0.330	77,434
2025-08-27	0.330	0.330	0.330	0.330	0.330	5,251
2025-08-26	0.325	0.325	0.325	0.325	0.325	14,802
2025-08-25	0.315	0.325	0.315	0.315	0.315	3,211
2025-08-22	0.325	0.330	0.325	0.330	0.330	33,103
2025-08-21	0.320	0.325	0.320	0.325	0.325	8,189
2025-08-20	0.315	0.320	0.315	0.320	0.320	298
2025-08-19	0.315	0.315	0.315	0.315	0.315	10,991
2025-08-18	0.320	0.320	0.315	0.315	0.315	202,594
2025-08-15	0.325	0.325	0.315	0.315	0.315	8,741

← NewerPage 5 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.