Freightways Group Limited Ordin - Price History
Monthly price history for FRW.NZ (Freightways Group Limited Ordin)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NZ$8.24 | NZ$8.24 |
| April 2024 | NZ$8.40 | NZ$8.40 |
| March 2024 | NZ$8.85 | NZ$8.85 |
| February 2024 | NZ$8.29 | NZ$8.47 |
| January 2024 | NZ$8.28 | NZ$8.46 |
| December 2023 | NZ$8.32 | NZ$8.50 |
| November 2023 | NZ$8.03 | NZ$8.20 |
| October 2023 | NZ$7.29 | NZ$7.45 |
| September 2023 | NZ$7.99 | NZ$8.16 |
| August 2023 | NZ$8.34 | NZ$8.71 |
| July 2023 | NZ$8.20 | NZ$8.56 |
| June 2023 | NZ$7.97 | NZ$8.32 |
| May 2023 | NZ$8.64 | NZ$9.02 |
| April 2023 | NZ$9.10 | NZ$9.50 |
| March 2023 | NZ$9.05 | NZ$9.45 |
| February 2023 | NZ$9.02 | NZ$9.60 |
| January 2023 | NZ$8.95 | NZ$9.52 |
| December 2022 | NZ$9.08 | NZ$9.66 |
| November 2022 | NZ$9.40 | NZ$10 |
| October 2022 | NZ$9.73 | NZ$10.35 |
| September 2022 | NZ$9.21 | NZ$9.80 |
| August 2022 | NZ$9.44 | NZ$10.22 |
| July 2022 | NZ$9.53 | NZ$10.32 |
| June 2022 | NZ$8.45 | NZ$9.15 |
| May 2022 | NZ$10.16 | NZ$11 |
| April 2022 | NZ$11.34 | NZ$12.28 |
| March 2022 | NZ$11.40 | NZ$12.35 |
| February 2022 | NZ$11.08 | NZ$12.18 |
| January 2022 | NZ$10.99 | NZ$12.08 |
| December 2021 | NZ$11.69 | NZ$12.85 |
| November 2021 | NZ$11.46 | NZ$12.60 |
| October 2021 | NZ$11.78 | NZ$12.95 |
| September 2021 | NZ$11.61 | NZ$12.76 |
| August 2021 | NZ$11.48 | NZ$12.80 |
| July 2021 | NZ$11.48 | NZ$12.80 |
| June 2021 | NZ$11.30 | NZ$12.60 |
| May 2021 | NZ$10.58 | NZ$11.80 |
| April 2021 | NZ$9.98 | NZ$11.13 |
| March 2021 | NZ$10.14 | NZ$11.30 |
| February 2021 | NZ$9.37 | NZ$10.60 |
| January 2021 | NZ$9.73 | NZ$11 |
| December 2020 | NZ$8.90 | NZ$10.06 |
| November 2020 | NZ$8.22 | NZ$9.30 |
| October 2020 | NZ$7.43 | NZ$8.40 |
| September 2020 | NZ$6.85 | NZ$7.75 |
| August 2020 | NZ$6.63 | NZ$7.50 |
| July 2020 | NZ$6.20 | NZ$7.01 |
| June 2020 | NZ$6.36 | NZ$7.19 |
| May 2020 | NZ$6.05 | NZ$6.84 |
| April 2020 | NZ$5.91 | NZ$6.68 |
| March 2020 | NZ$4.86 | NZ$5.50 |
| February 2020 | NZ$6.28 | NZ$7.25 |
| January 2020 | NZ$7.45 | NZ$8.60 |
| December 2019 | NZ$7.36 | NZ$8.50 |
| November 2019 | NZ$6.86 | NZ$7.92 |
| October 2019 | NZ$6.67 | NZ$7.70 |
| September 2019 | NZ$7.03 | NZ$8.12 |
| August 2019 | NZ$6.77 | NZ$7.97 |
| July 2019 | NZ$7.30 | NZ$8.59 |
| June 2019 | NZ$7.17 | NZ$8.44 |
| May 2019 | NZ$6.87 | NZ$8.09 |
| April 2019 | NZ$7.22 | NZ$8.50 |
| March 2019 | NZ$7.02 | NZ$8.26 |
| February 2019 | NZ$6.58 | NZ$7.89 |
| January 2019 | NZ$6.32 | NZ$7.58 |
| December 2018 | NZ$6.13 | NZ$7.35 |
| November 2018 | NZ$5.84 | NZ$7 |
| October 2018 | NZ$6.15 | NZ$7.38 |
| September 2018 | NZ$6.52 | NZ$7.82 |
| August 2018 | NZ$6.22 | NZ$7.61 |
| July 2018 | NZ$6.50 | NZ$7.95 |
| June 2018 | NZ$6.39 | NZ$7.82 |
| May 2018 | NZ$6.46 | NZ$7.90 |
| April 2018 | NZ$6.12 | NZ$7.49 |
| March 2018 | NZ$6.19 | NZ$7.57 |
| February 2018 | NZ$5.92 | NZ$7.38 |
| January 2018 | NZ$6.42 | NZ$8 |
| December 2017 | NZ$6.15 | NZ$7.67 |
| November 2017 | NZ$6.42 | NZ$8 |
| October 2017 | NZ$6.14 | NZ$7.66 |
| September 2017 | NZ$6.24 | NZ$7.78 |
| August 2017 | NZ$6.22 | NZ$7.90 |
| July 2017 | NZ$6.26 | NZ$7.95 |
| June 2017 | NZ$6.03 | NZ$7.66 |
| May 2017 | NZ$6 | NZ$7.62 |
| April 2017 | NZ$5.89 | NZ$7.49 |
| March 2017 | NZ$5.89 | NZ$7.49 |
| February 2017 | NZ$5.41 | NZ$7 |
| January 2017 | NZ$5.40 | NZ$6.99 |
| December 2016 | NZ$5.22 | NZ$6.75 |
| November 2016 | NZ$5.18 | NZ$6.70 |
| October 2016 | NZ$4.94 | NZ$6.39 |
| September 2016 | NZ$5.08 | NZ$6.57 |
| August 2016 | NZ$5.13 | NZ$6.78 |
| July 2016 | NZ$5.10 | NZ$6.74 |
| June 2016 | NZ$4.89 | NZ$6.47 |
| May 2016 | NZ$4.99 | NZ$6.60 |
| April 2016 | NZ$5.01 | NZ$6.62 |
| March 2016 | NZ$4.80 | NZ$6.35 |
| February 2016 | NZ$4.45 | NZ$6 |
| January 2016 | NZ$4.70 | NZ$6.35 |
| December 2015 | NZ$4.60 | NZ$6.21 |
| November 2015 | NZ$4.52 | NZ$6.10 |
| October 2015 | NZ$4.36 | NZ$5.89 |
| September 2015 | NZ$4.11 | NZ$5.55 |
| August 2015 | NZ$3.80 | NZ$5.25 |
| July 2015 | NZ$4.18 | NZ$5.78 |
| June 2015 | NZ$4.20 | NZ$5.80 |
| May 2015 | NZ$4.44 | NZ$6.13 |
| April 2015 | NZ$4.42 | NZ$6.11 |
| March 2015 | NZ$4.54 | NZ$6.27 |
| February 2015 | NZ$4.53 | NZ$6.38 |
| January 2015 | NZ$4.24 | NZ$5.97 |
| December 2014 | NZ$4.12 | NZ$5.80 |
| November 2014 | NZ$3.87 | NZ$5.45 |
| October 2014 | NZ$4.05 | NZ$5.70 |
| September 2014 | NZ$3.62 | NZ$5.10 |
| August 2014 | NZ$3.58 | NZ$5.16 |
| July 2014 | NZ$3.42 | NZ$4.92 |
| June 2014 | NZ$3.54 | NZ$5.10 |
| May 2014 | NZ$3.54 | NZ$5.10 |
| April 2014 | NZ$3.47 | NZ$5 |
| March 2014 | NZ$3.36 | NZ$4.84 |
| February 2014 | NZ$3.29 | NZ$4.83 |
| January 2014 | NZ$3.16 | NZ$4.65 |
| December 2013 | NZ$3.21 | NZ$4.72 |
| November 2013 | NZ$3.09 | NZ$4.54 |
| October 2013 | NZ$2.97 | NZ$4.37 |
| September 2013 | NZ$2.87 | NZ$4.22 |
| August 2013 | NZ$2.83 | NZ$4.17 |
| July 2013 | NZ$2.75 | NZ$4.06 |
| June 2013 | NZ$3.02 | NZ$4.46 |
| May 2013 | NZ$2.89 | NZ$4.26 |
| April 2013 | NZ$3.05 | NZ$4.50 |
| March 2013 | NZ$3.07 | NZ$4.53 |
| February 2013 | NZ$3.01 | NZ$4.45 |
| January 2013 | NZ$3.07 | NZ$4.54 |
| December 2012 | NZ$2.87 | NZ$4.25 |
| November 2012 | NZ$2.94 | NZ$4.35 |
| October 2012 | NZ$2.89 | NZ$4.28 |
| September 2012 | NZ$2.83 | NZ$4.19 |
| August 2012 | NZ$2.69 | NZ$4 |
| July 2012 | NZ$2.60 | NZ$3.87 |
| June 2012 | NZ$2.56 | NZ$3.80 |
| May 2012 | NZ$2.57 | NZ$3.82 |
| April 2012 | NZ$2.79 | NZ$4.15 |
| March 2012 | NZ$2.66 | NZ$3.95 |
| February 2012 | NZ$2.61 | NZ$3.89 |
| January 2012 | NZ$2.47 | NZ$3.69 |
| December 2011 | NZ$2.47 | NZ$3.68 |
| November 2011 | NZ$2.24 | NZ$3.35 |
| October 2011 | NZ$2.27 | NZ$3.39 |
| September 2011 | NZ$2.14 | NZ$3.20 |
| August 2011 | NZ$2.21 | NZ$3.31 |
| July 2011 | NZ$2.27 | NZ$3.40 |
| June 2011 | NZ$2.14 | NZ$3.20 |
| May 2011 | NZ$2.20 | NZ$3.30 |
| April 2011 | NZ$2.30 | NZ$3.44 |
| March 2011 | NZ$2.18 | NZ$3.26 |
| February 2011 | NZ$2.15 | NZ$3.23 |
| January 2011 | NZ$2.16 | NZ$3.25 |
| December 2010 | NZ$2.11 | NZ$3.17 |
| November 2010 | NZ$2.06 | NZ$3.09 |
| October 2010 | NZ$2.02 | NZ$3.04 |
| September 2010 | NZ$1.96 | NZ$2.95 |
| August 2010 | NZ$1.83 | NZ$2.88 |
| July 2010 | NZ$1.79 | NZ$2.82 |
| June 2010 | NZ$1.77 | NZ$2.79 |
| May 2010 | NZ$1.90 | NZ$3 |
| April 2010 | NZ$2.02 | NZ$3.18 |
| March 2010 | NZ$2 | NZ$3.16 |
| February 2010 | NZ$1.89 | NZ$3.05 |
| January 2010 | NZ$2.03 | NZ$3.27 |
| December 2009 | NZ$2.11 | NZ$3.40 |
| November 2009 | NZ$1.97 | NZ$3.17 |
| October 2009 | NZ$1.87 | NZ$3.01 |
| September 2009 | NZ$1.90 | NZ$3.07 |
| August 2009 | NZ$1.82 | NZ$3.01 |
| July 2009 | NZ$1.88 | NZ$3.11 |
| June 2009 | NZ$1.71 | NZ$2.83 |
| May 2009 | NZ$1.81 | NZ$3 |
| April 2009 | NZ$1.75 | NZ$2.90 |
| March 2009 | NZ$1.78 | NZ$2.95 |
| February 2009 | NZ$1.73 | NZ$2.95 |
| January 2009 | NZ$1.73 | NZ$2.95 |
| December 2008 | NZ$1.88 | NZ$3.20 |
| November 2008 | NZ$1.70 | NZ$2.90 |
| October 2008 | NZ$1.73 | NZ$2.95 |
| September 2008 | NZ$1.88 | NZ$3.20 |
| August 2008 | NZ$1.92 | NZ$3.36 |
| July 2008 | NZ$1.86 | NZ$3.25 |
| June 2008 | NZ$1.69 | NZ$2.95 |
| May 2008 | NZ$1.86 | NZ$3.25 |
| April 2008 | NZ$1.90 | NZ$3.33 |
| March 2008 | NZ$1.97 | NZ$3.45 |
| February 2008 | NZ$1.87 | NZ$3.38 |
| January 2008 | NZ$1.88 | NZ$3.40 |
| December 2007 | NZ$2.07 | NZ$3.74 |
| November 2007 | NZ$2.05 | NZ$3.70 |
| October 2007 | NZ$2.16 | NZ$3.90 |
| September 2007 | NZ$2.11 | NZ$3.80 |
| August 2007 | NZ$2.19 | NZ$3.95 |
| July 2007 | NZ$2.22 | NZ$4.01 |
| June 2007 | NZ$2.18 | NZ$3.93 |
| May 2007 | NZ$2.44 | NZ$4.40 |
| April 2007 | NZ$2.41 | NZ$4.35 |
| March 2007 | NZ$2.41 | NZ$4.35 |
| February 2007 | NZ$2.45 | NZ$4.42 |
| January 2007 | NZ$2.62 | NZ$4.73 |
| December 2006 | NZ$2.52 | NZ$4.55 |
| November 2006 | NZ$2.40 | NZ$4.33 |
| October 2006 | NZ$2.24 | NZ$4.05 |
| September 2006 | NZ$2.06 | NZ$3.71 |
| August 2006 | NZ$2.05 | NZ$3.70 |
| July 2006 | NZ$2.04 | NZ$3.68 |
| June 2006 | NZ$2.05 | NZ$3.70 |
| May 2006 | NZ$2.08 | NZ$3.75 |
| April 2006 | NZ$2.14 | NZ$3.85 |
| March 2006 | NZ$2.08 | NZ$3.76 |
| February 2006 | NZ$1.88 | NZ$3.40 |
| January 2006 | NZ$1.83 | NZ$3.30 |
| December 2005 | NZ$1.94 | NZ$3.50 |
| November 2005 | NZ$1.83 | NZ$3.30 |
| October 2005 | NZ$1.71 | NZ$3.08 |
| September 2005 | NZ$1.83 | NZ$3.30 |
| August 2005 | NZ$1.85 | NZ$3.33 |
| July 2005 | NZ$1.84 | NZ$3.31 |
| June 2005 | NZ$1.77 | NZ$3.20 |
| May 2005 | NZ$1.65 | NZ$2.97 |
| April 2005 | NZ$1.49 | NZ$2.68 |
| March 2005 | NZ$1.66 | NZ$2.99 |
| February 2005 | NZ$1.78 | NZ$3.22 |
| January 2005 | NZ$1.76 | NZ$3.17 |
| December 2004 | NZ$1.73 | NZ$3.12 |
| November 2004 | NZ$1.67 | NZ$3.02 |
| October 2004 | NZ$1.43 | NZ$2.58 |
| September 2004 | NZ$1.47 | NZ$2.65 |
| August 2004 | NZ$1.39 | NZ$2.51 |
| July 2004 | NZ$1.41 | NZ$2.55 |
| June 2004 | NZ$1.36 | NZ$2.45 |
| May 2004 | NZ$1.24 | NZ$2.24 |
| April 2004 | NZ$1.28 | NZ$2.30 |
| March 2004 | NZ$1.25 | NZ$2.26 |
| February 2004 | NZ$1.22 | NZ$2.20 |
| January 2004 | NZ$1.29 | NZ$2.33 |
| December 2003 | NZ$1.21 | NZ$2.19 |
| November 2003 | NZ$1.06 | NZ$1.92 |
| October 2003 | NZ$1.05 | NZ$1.90 |
| September 2003 | NZ$0.98 | NZ$1.76 |
FRW.NZ
Price: NZ$8.24
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.50%
Payout Ratio: 85.71%
Payout Ratio Range:
Dividend Per Share: 0.36 NZD
Earnings Per Share: 0.42 NZD
P/E Ratio: 19.88
Exchange: NZE
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 1.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 5.66%
DGR5: 3.71%
DGR10: 8.08%