FinData: Historical Data for NZX, FRE

Sunday, 26 May 2013

Freightways Limited

Recent trades

Date & Time	Last	Volume	Bid	Ask
24/05 16:59	4.440	13,129	4.450	4.370
24/05 16:59	4.440	362	4.450	4.370
24/05 16:59	4.440	109	4.450	4.370
24/05 16:44	4.420	6	4.410	4.450
24/05 16:43	4.420	1	4.410	4.450
24/05 16:43	4.420	1	4.410	4.450
24/05 16:43	4.420	1	4.410	4.450
24/05 16:43	4.420	1	4.410	4.450
24/05 16:43	4.420	1	4.410	4.450
24/05 16:43	4.420	3	4.410	4.450

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/05/13	4.440	4.480	4.410	4.440	140,154
23/05/13	4.500	4.500	4.420	4.440	74,259
22/05/13	4.500	4.510	4.450	4.510	112,845
21/05/13	4.540	4.580	4.510	4.510	152,306
20/05/13	4.550	4.600	4.500	4.500	137,557
17/05/13	4.560	4.600	4.550	4.550	629,706
16/05/13	4.520	4.590	4.520	4.580	287,508
15/05/13	4.500	4.560	4.500	4.550	88,989
14/05/13	4.470	4.510	4.470	4.510	447,441
13/05/13	4.500	4.500	4.450	4.470	89,636
10/05/13	4.420	4.480	4.410	4.470	47,088
09/05/13	4.460	4.460	4.410	4.430	771,659
08/05/13	4.470	4.470	4.450	4.450	709,822
07/05/13	4.440	4.480	4.440	4.480	50,058
06/05/13	4.450	4.480	4.400	4.430	43,474
03/05/13	4.500	4.500	4.400	4.400	292,660
02/05/13	4.530	4.530	4.490	4.510	65,311
01/05/13	4.540	4.550	4.500	4.550	45,779
30/04/13	4.550	4.600	4.500	4.500	28,565
29/04/13	4.540	4.580	4.500	4.580	43,449
26/04/13	4.550	4.570	4.510	4.510	25,325
24/04/13	4.490	4.600	4.480	4.590	78,540
23/04/13	4.450	4.490	4.430	4.470	68,546
22/04/13	4.410	4.450	4.410	4.420	128,972
19/04/13	4.420	4.430	4.370	4.400	155,062
18/04/13	4.490	4.490	4.440	4.440	27,274
17/04/13	4.490	4.500	4.490	4.500	85,324
16/04/13	4.470	4.490	4.400	4.470	130,119
15/04/13	4.490	4.510	4.480	4.510	146,821
12/04/13	4.480	4.500	4.480	4.500	58,253
11/04/13	4.450	4.480	4.450	4.460	260,463
10/04/13	4.450	4.450	4.400	4.440	66,453
09/04/13	4.430	4.450	4.430	4.450	17,520
08/04/13	4.530	4.530	4.430	4.430	229,953
05/04/13	4.530	4.550	4.530	4.530	64,747
04/04/13	4.530	4.530	4.520	4.530	97,473
03/04/13	4.530	4.530	4.500	4.530	178,121
02/04/13	4.520	4.530	4.500	4.510	79,348
28/03/13	4.520	4.540	4.520	4.530	31,485
27/03/13	4.540	4.560	4.520	4.530	150,775
26/03/13	4.530	4.550	4.520	4.550	56,070
25/03/13	4.550	4.580	4.510	4.550	681,621

Global Indices

No news available...

Currencies