Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	21.280	21.590	21.200	21.590	19.851	864,543
2024-09-02	20.880	21.520	20.880	21.520	19.786	1,179,472
2024-08-30	20.420	20.970	20.300	20.970	19.280	1,817,561
2024-08-29	20.420	20.700	20.280	20.470	18.821	2,850,937
2024-08-28	19.760	20.060	19.320	20.050	18.435	2,750,941
2024-08-27	19.430	19.490	19.090	19.330	17.773	2,061,090
2024-08-26	20.100	20.130	19.470	19.650	18.067	1,603,158
2024-08-23	19.640	19.970	19.610	19.970	18.361	817,175
2024-08-22	20.200	20.200	19.600	19.600	18.021	1,257,775
2024-08-21	20.090	20.180	19.650	20.120	18.499	1,321,148
2024-08-20	20.260	20.340	19.980	20.210	18.582	942,389
2024-08-19	20.300	20.360	20.000	20.250	18.618	1,007,542
2024-08-16	20.630	20.700	20.190	20.400	18.756	1,320,767
2024-08-15	20.350	20.650	20.280	20.480	18.830	667,767
2024-08-14	20.500	20.500	20.200	20.410	18.766	1,035,880
2024-08-13	20.450	20.500	20.150	20.240	18.609	1,004,002
2024-08-12	20.400	20.540	20.250	20.540	18.885	995,031
2024-08-09	20.500	20.500	20.100	20.240	18.609	1,939,379
2024-08-08	20.250	20.370	20.120	20.350	18.710	679,645
2024-08-07	20.460	20.460	20.260	20.330	18.692	1,341,569
2024-08-06	20.300	20.635	20.260	20.470	18.821	980,007
2024-08-05	20.800	20.990	20.260	20.350	18.710	1,141,213
2024-08-02	21.420	21.470	21.080	21.110	19.409	1,045,874
2024-08-01	22.140	22.250	21.660	21.830	20.071	907,279
2024-07-31	21.680	22.210	21.520	22.210	20.421	877,309
2024-07-30	21.410	21.660	21.250	21.560	19.823	609,443
2024-07-29	21.630	21.700	21.410	21.600	19.860	580,409
2024-07-26	21.490	21.620	21.260	21.400	19.676	825,474
2024-07-25	21.890	22.090	21.240	21.300	19.584	1,252,612
2024-07-24	21.650	22.420	20.980	21.920	20.154	3,785,100
2024-07-23	23.010	23.060	22.810	23.010	21.156	930,451
2024-07-22	22.780	23.040	22.670	23.000	21.147	1,545,150
2024-07-19	22.340	22.750	22.220	22.660	20.834	1,327,132
2024-07-18	22.230	22.290	22.060	22.190	20.402	547,015
2024-07-17	22.370	22.430	22.130	22.240	20.448	716,227
2024-07-16	22.570	22.600	21.950	22.040	20.264	988,346
2024-07-15	22.200	22.610	21.970	22.560	20.742	1,252,361
2024-07-12	21.740	22.050	21.630	21.950	20.182	1,450,292
2024-07-11	21.600	21.685	21.400	21.610	19.869	1,385,105
2024-07-10	21.300	21.500	21.210	21.400	19.676	671,795
2024-07-09	21.300	21.430	20.900	21.340	19.621	1,055,085
2024-07-08	21.490	21.490	21.280	21.360	19.639	646,778
2024-07-05	20.980	21.580	20.890	21.500	19.768	1,158,198
2024-07-04	20.590	21.020	20.480	21.000	19.308	1,434,200
2024-07-03	20.110	20.660	20.110	20.630	18.968	1,497,671
2024-07-02	19.780	19.990	19.620	19.990	18.379	553,735
2024-07-01	20.080	20.090	19.750	19.820	18.223	526,637
2024-06-28	20.050	20.200	19.950	20.180	18.554	850,210
2024-06-27	19.620	20.040	19.500	20.040	18.425	765,277
2024-06-26	19.810	19.910	19.530	19.910	18.306	637,654
2024-06-25	19.820	19.940	19.600	19.940	18.333	518,389
2024-06-24	19.850	19.900	19.490	19.650	18.067	724,188
2024-06-21	19.860	19.980	19.790	19.800	18.205	3,943,141
2024-06-20	19.830	19.980	19.780	19.830	18.232	462,266
2024-06-19	19.980	19.980	19.740	19.880	18.278	601,341
2024-06-18	19.680	19.950	19.670	19.940	18.333	663,715
2024-06-17	19.500	19.610	19.360	19.540	17.966	655,547
2024-06-14	19.250	19.600	19.100	19.570	17.993	701,116
2024-06-13	19.400	19.480	19.220	19.270	17.717	427,552
2024-06-12	19.580	19.630	19.150	19.190	17.644	813,754

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3000 AUD
2026-03-25	0.1200 AUD
2025-09-17	0.2900 AUD
2025-03-26	0.1100 AUD
2024-09-18	0.3000 AUD
2024-03-26	0.1000 AUD
2023-09-20	0.1800 AUD
2020-03-26	0.4000 AUD
2019-09-12	0.8822 AUD
2019-03-21	1.8814 AUD

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