FSF.NZX

Fonterra Shareholders' Fund (NS)

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Fonterra Shareholders' Fund (NS)

Fonterra is the largest processor of milk and the largest dairy exporter globally. It is also a leader in consumer branded dairy products in Australia, New Zealand, Chile, and selected Asian markets. It is co-operative owned by ~10,500 NZ dairy farmers who currently supply ~75% of its milk intake. The co-op has undertaken significant capital expenditure in recent years to try and remove volatility associated with its ingredients business, as well as increase volume of foodservice/consumer products. Trading Among Farmers allows external investors to invest in NZX and ASX listed units that mirror farmer shares.

Forsyth Barr Analyst

Share price performance

All stock prices and news delayed 20 minutes

15:44 August 15th 2018 NZST

4.84 0.8%

4.84 Buy

4.85 Sell

Last 4.84

Open 4.81

High 4.87

Low 4.81

Volume 906,844

Turnover $4,390,475

Most recent trades All trades for the day

Time Price Volume Value
15:23 4.84 129 $624.36
15:21 4.85 869 $4,214.65
15:21 4.85 6,792 $32,941.20
15:21 4.85 2,654 $12,871.90
15:21 4.85 554 $2,686.90

Latest Fonterra Shareholders' Fund (NS) research

Show more results

Today's trades

Trade Number Time Price Volume Value
251 15:23 4.84 129 $624.36
250 15:21 4.85 869 $4,214.65
249 15:21 4.85 6,792 $32,941.20
248 15:21 4.85 2,654 $12,871.90
247 15:21 4.85 554 $2,686.90
246 15:15 4.85 107 $518.95
245 15:15 4.84 215 $1,040.60
244 15:15 4.84 1,018 $4,927.12
243 15:14 4.85 1,305 $6,329.25
242 15:14 4.85 8,034 $38,964.90
241 15:14 4.85 6,966 $33,785.10
240 15:13 4.85 230 $1,115.50
239 15:13 4.84 2,654 $12,845.36
238 15:13 4.84 129 $624.36
237 15:11 4.85 107 $518.95
236 15:11 4.85 1,242 $6,023.70
235 15:08 4.84 911 $4,409.24
234 15:03 4.84 129 $624.36
233 15:02 4.85 269 $1,304.65
232 15:00 4.85 625 $3,031.25
231 14:59 4.85 179 $868.15
230 14:58 4.85 2,062 $10,000.70
229 14:58 4.85 231 $1,120.35
228 14:58 4.84 2,654 $12,845.36
227 14:57 4.85 347 $1,682.95
226 14:57 4.85 2,529 $12,265.65
225 14:57 4.85 1,471 $7,134.35
224 14:56 4.85 513 $2,488.05
223 14:56 4.84 7,505 $36,324.20
222 14:56 4.84 479 $2,318.36
221 14:53 4.84 129 $624.36
220 14:44 4.84 1,392 $6,737.28
219 14:44 4.84 1,000 $4,840.00
218 14:44 4.84 170 $822.80
217 14:42 4.84 103 $498.52
216 14:36 4.85 654 $3,171.90
215 14:36 4.85 2,390 $11,591.50
214 14:36 4.85 2,160 $10,476.00
213 14:36 4.85 1,030 $4,995.50
212 14:36 4.85 1,940 $9,409.00
211 14:36 4.85 1,739 $8,434.15
210 14:36 4.85 6,306 $30,584.10
209 14:36 4.85 2,500 $12,125.00
208 14:36 4.85 11,194 $54,290.90
207 14:36 4.85 1,738 $8,429.30
206 14:36 4.85 8,806 $42,709.10
205 14:36 4.85 11,194 $54,290.90
204 14:36 4.85 249 $1,207.65
203 14:36 4.85 3,000 $14,550.00
202 14:36 4.85 1,500 $7,275.00
201 14:36 4.85 158 $766.30
200 14:36 4.85 314 $1,522.90
199 14:32 4.85 129 $625.65
198 14:30 4.86 108 $524.88
197 14:29 4.85 1,246 $6,043.10
196 14:27 4.86 619 $3,008.34
195 14:27 4.86 789 $3,834.54
194 14:27 4.86 6,412 $31,162.32
193 14:25 4.86 1,030 $5,005.80
192 14:25 4.86 106 $515.16
191 14:22 4.85 129 $625.65
190 14:21 4.86 107 $520.02
189 14:21 4.86 1,235 $6,002.10
188 14:13 4.86 231 $1,122.66
187 14:13 4.85 182 $882.70
186 14:13 4.85 2,472 $11,989.20
185 14:12 4.85 129 $625.65
184 14:09 4.86 1,000 $4,860.00
183 14:04 4.85 2,899 $14,060.15
182 14:02 4.85 129 $625.65
181 13:55 4.86 304 $1,477.44
180 13:55 4.86 3,369 $16,373.34
179 13:55 4.86 1,631 $7,926.66
178 13:52 4.85 129 $625.65
177 13:42 4.86 807 $3,922.02
176 13:42 4.86 4,980 $24,202.80
175 13:42 4.86 6,020 $29,257.20
174 13:42 4.85 129 $625.65
173 13:38 4.86 783 $3,805.38
172 13:34 4.85 9,001 $43,654.85
171 13:33 4.85 930 $4,510.50
170 13:33 4.85 10,700 $51,895.00
169 13:33 4.85 361 $1,750.85
168 13:33 4.85 4,139 $20,074.15
167 13:33 4.85 698 $3,385.30
166 13:33 4.85 10,000 $48,500.00
165 13:33 4.85 171 $829.35
164 13:30 4.86 447 $2,172.42
163 13:30 4.86 5,144 $24,999.84
162 13:27 4.86 171 $831.06
161 13:19 4.86 2,000 $9,720.00
160 13:16 4.86 400 $1,944.00
159 13:16 4.87 628 $3,058.36
158 13:16 4.86 600 $2,916.00
157 13:15 4.86 2,000 $9,720.00
156 13:14 4.86 2,469 $11,999.34
155 13:13 4.85 2,242 $10,873.70
154 13:13 4.85 1,039 $5,039.15
153 13:09 4.85 130 $630.50
152 13:09 4.85 1,499 $7,270.15
151 13:07 4.86 2,084 $10,128.24
150 13:07 4.85 14,483 $70,242.55
149 13:07 4.85 5,284 $25,627.40
148 13:07 4.85 1,226 $5,946.10
147 13:07 4.85 17,508 $84,913.80
146 12:50 4.84 668 $3,233.12
145 12:49 4.85 749 $3,632.65
144 12:48 4.85 180 $873.00
143 12:48 4.85 635 $3,079.75
142 12:48 4.85 755 $3,661.75
141 12:48 4.85 697 $3,380.45
140 12:40 4.85 200 $970.00
139 12:26 4.85 1,241 $6,018.85
138 12:26 4.85 14,353 $69,612.05
137 12:26 4.85 647 $3,137.95
136 12:23 4.85 1,000 $4,850.00
135 12:21 4.85 663 $3,215.55
134 12:21 4.85 337 $1,634.45
133 12:20 4.85 820 $3,977.00
132 12:18 4.85 1,000 $4,850.00
131 12:12 4.85 179 $868.15
130 12:09 4.85 2,060 $9,991.00
129 12:09 4.85 631 $3,060.35
128 12:09 4.85 7,250 $35,162.50
127 12:07 4.86 938 $4,558.68
126 12:07 4.85 10,000 $48,500.00
125 12:07 4.85 2,750 $13,337.50
124 12:04 4.85 2,250 $10,912.50
123 12:01 4.85 3,917 $18,997.45
122 12:01 4.85 4,217 $20,452.45
121 12:01 4.85 366 $1,775.10
120 11:58 4.86 977 $4,748.22
119 11:58 4.85 10,000 $48,500.00
118 11:58 4.85 1,238 $6,004.30
117 11:57 4.85 870 $4,219.50
116 11:57 4.85 10,000 $48,500.00
115 11:55 4.85 179 $868.15
114 11:55 4.85 2,062 $10,000.70
113 11:55 4.85 651 $3,157.35
112 11:54 4.85 7,488 $36,316.80
111 11:54 4.85 2,512 $12,183.20
110 11:54 4.85 488 $2,366.80
109 11:48 4.85 5,000 $24,250.00
108 11:48 4.85 13,484 $65,397.40
107 11:47 4.85 4,994 $24,220.90
106 11:47 4.85 960 $4,656.00
105 11:47 4.85 2,518 $12,212.30
104 11:47 4.85 11,528 $55,910.80
103 11:47 4.85 8,472 $41,089.20
102 11:47 4.85 4,641 $22,508.85
101 11:47 4.85 15,359 $74,491.15
100 11:45 4.85 437 $2,119.45
99 11:44 4.84 1,869 $9,045.96
98 11:44 4.84 1,409 $6,819.56
97 11:44 4.84 7,619 $36,875.96
96 11:44 4.84 9,028 $43,695.52
95 11:44 4.84 3,353 $16,228.52
94 11:44 4.84 5,100 $24,684.00
93 11:44 4.84 1,622 $7,850.48
92 11:44 4.84 5,675 $27,467.00
91 11:44 4.84 9,028 $43,695.52
90 11:44 4.84 4,132 $19,998.88
89 11:44 4.84 1,072 $5,188.48
88 11:44 4.85 1,031 $5,000.35
87 11:43 4.85 291 $1,411.35
86 11:43 4.85 793 $3,846.05
85 11:43 4.85 2,547 $12,352.95
84 11:43 4.85 869 $4,214.65
83 11:43 4.85 10,000 $48,500.00
82 11:42 4.85 1,305 $6,329.25
81 11:42 4.85 5,279 $25,603.15
80 11:42 4.85 9,721 $47,146.85
79 11:42 4.85 1,087 $5,271.95
78 11:42 4.85 7,734 $37,509.90
77 11:42 4.85 7,500 $36,375.00
76 11:42 4.85 4,766 $23,115.10
75 11:40 4.85 961 $4,660.85
74 11:40 4.84 9,028 $43,695.52
73 11:36 4.84 2,025 $9,801.00
72 11:35 4.84 716 $3,465.44
71 11:35 4.84 8,231 $39,838.04
70 11:34 4.85 153 $742.05
69 11:34 4.84 1,769 $8,561.96
68 11:31 4.84 699 $3,383.16
67 11:31 4.84 4,500 $21,780.00
66 11:28 4.84 2,032 $9,834.88
65 11:28 4.85 1,000 $4,850.00
64 11:27 4.85 500 $2,425.00
63 11:27 4.84 2,968 $14,365.12
62 11:25 4.84 1,594 $7,714.96
61 11:25 4.84 174 $842.16
60 11:25 4.84 2,000 $9,680.00
59 11:24 4.85 296 $1,435.60
58 11:18 4.84 3,406 $16,485.04
57 11:18 4.84 1,594 $7,714.96
56 11:18 4.84 18,328 $88,707.52
55 11:18 4.84 672 $3,252.48
54 11:18 4.85 4,835 $23,449.75
53 11:17 4.84 2,895 $14,011.80
52 11:07 4.85 2,655 $12,876.75
51 11:04 4.85 200 $970.00
50 11:02 4.85 5,332 $25,860.20
49 11:02 4.84 9,410 $45,544.40
48 11:02 4.84 2,055 $9,946.20
47 11:02 4.84 3,535 $17,109.40
46 11:02 4.84 8,965 $43,390.60
45 10:50 4.84 1,035 $5,009.40
44 10:48 4.85 1,388 $6,731.80
43 10:48 4.83 4,481 $21,643.23
42 10:47 4.83 1,000 $4,830.00
41 10:47 4.83 4,992 $24,111.36
40 10:43 4.83 1,035 $4,999.05
39 10:42 4.83 2,070 $9,998.10
38 10:39 4.83 1,000 $4,830.00
37 10:37 4.82 129 $621.78
36 10:35 4.82 702 $3,383.64
35 10:35 4.82 2,125 $10,242.50
34 10:35 4.82 5,000 $24,100.00
33 10:34 4.82 5,187 $25,001.34
32 10:33 4.82 3,327 $16,036.14
31 10:33 4.82 7,673 $36,983.86
30 10:32 4.82 1,733 $8,353.06
29 10:32 4.82 5,000 $24,100.00
28 10:31 4.82 2,681 $12,922.42
27 10:27 4.82 2,214 $10,671.48
26 10:27 4.82 11,818 $56,962.76
25 10:27 4.82 5,968 $28,765.76
24 10:25 4.82 7,732 $37,268.24
23 10:25 4.82 2,268 $10,931.76
22 10:22 4.82 658 $3,171.56
21 10:11 4.82 330 $1,590.60
20 10:10 4.82 1,500 $7,230.00
19 10:07 4.82 169 $814.58
18 10:07 4.82 1,734 $8,357.88
17 10:07 4.82 266 $1,282.12
16 10:06 4.82 5,000 $24,100.00
15 10:06 4.81 5,383 $25,892.23
14 10:05 4.81 3,400 $16,354.00
13 10:04 4.81 1,217 $5,853.77
12 10:04 4.81 4,033 $19,398.73
11 10:04 4.81 5,967 $28,701.27
10 09:59 4.81 904 $4,348.24
9 09:59 4.81 6,563 $31,568.03
8 09:59 4.81 24,834 $119,451.54
7 09:59 4.81 776 $3,732.56
6 09:59 4.81 17,827 $85,747.87
5 09:59 4.81 670 $3,222.70
4 09:59 4.81 1,073 $5,161.13
3 09:59 4.81 1,394 $6,705.14
2 09:59 4.81 2,529 $12,164.49
1 09:59 4.81 1,000 $4,810.00

Latest Fonterra Shareholders' Fund (NS) news Show more news

If you're new to investing or just have a question please call us: 0800 367 227