FRA, 4ZS End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 4ZS: FRASERS LOG.+COM.TRUST

15 Aug 2025

LAST: 0.5581	CHANGE: 0.01	OPEN: 0.5581	HIGH: 0.5581	ASK: 0.0000	VOLUME: 1.8K
LAST: 0.5581	CHG(%): 1.24	PREV: 0.5651	LOW: 0.5581	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.5581	0.5581	0.5581	0.5581	1.8K
14 Aug 25	0.5650	0.5651	0.5650	0.5651	1.8K
13 Aug 25	0.5578	0.5578	0.5578	0.5578	1.8K
12 Aug 25	0.5599	0.5599	0.5533	0.5533	1.8K
11 Aug 25	0.5551	0.6290	0.5551	0.6290	1.8K
08 Aug 25	0.6300	0.6300	0.6300	0.6300	1.8K
07 Aug 25	0.6000	0.6000	0.5600	0.5610	0
06 Aug 25	0.5590	0.5590	0.5590	0.5590	0
05 Aug 25	0.5560	0.5560	0.5560	0.5560	0
04 Aug 25	0.5500	0.5520	0.5470	0.5520	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.57
MA20:	0.57
MA50:	0.55
MA200:	0.58
STO9:	10.93
RSI14:	35.46
WPR14:	-90.69
MTM14:	-0.08
ROC14:	-0.12
Week High:	0.63
Week Low:	0.55
Month High:	0.64
Month Low:	0.53
Volatility:	25.36