Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	19.290	19.680	19.270	19.530	17.957	1,110,428
2024-06-07	19.260	19.500	19.240	19.380	17.819	732,356
2024-06-06	19.200	19.270	19.040	19.200	17.653	942,827
2024-06-05	18.830	19.160	18.820	19.160	17.616	1,234,800
2024-06-04	18.920	19.040	18.710	18.800	17.285	1,155,933
2024-06-03	19.040	19.080	18.810	18.970	17.442	1,342,203
2024-05-31	19.200	19.280	18.810	18.850	17.331	1,746,799
2024-05-30	18.940	19.130	18.785	19.110	17.570	965,057
2024-05-29	19.160	19.400	18.900	18.980	17.451	1,566,171
2024-05-28	19.790	19.790	19.350	19.400	17.837	733,771
2024-05-27	19.650	19.840	19.540	19.800	18.205	1,244,194
2024-05-24	19.760	19.980	19.510	19.510	17.938	1,078,304
2024-05-23	20.280	20.320	19.920	20.000	18.389	916,843
2024-05-22	20.670	20.770	20.270	20.340	18.701	2,239,857
2024-05-21	20.400	20.680	20.380	20.650	18.986	671,624
2024-05-20	20.440	20.700	20.210	20.440	18.793	495,855
2024-05-17	20.540	20.670	20.340	20.390	18.747	715,045
2024-05-16	20.770	20.880	20.600	20.700	19.032	673,407
2024-05-15	20.680	20.810	20.500	20.620	18.959	584,338
2024-05-14	19.910	20.600	19.880	20.590	18.931	1,007,285
2024-05-13	20.360	20.600	19.740	19.840	18.242	1,178,402
2024-05-10	20.550	20.810	20.420	20.420	18.775	802,632
2024-05-09	20.900	21.140	20.640	20.640	18.977	1,028,608
2024-05-08	20.680	21.080	20.620	21.050	19.354	1,158,416
2024-05-07	20.180	20.600	20.150	20.590	18.931	742,601
2024-05-06	20.480	20.510	19.960	20.060	18.444	1,108,499
2024-05-03	20.650	20.750	20.450	20.500	18.848	589,857
2024-05-02	20.830	21.030	20.400	20.470	18.821	1,374,664
2024-05-01	21.060	21.210	20.880	20.880	19.198	595,707
2024-04-30	21.220	21.290	21.050	21.210	19.501	639,463
2024-04-29	21.100	21.320	21.050	21.190	19.483	682,539
2024-04-26	20.790	21.030	20.710	20.990	19.299	597,340
2024-04-24	21.080	21.270	20.700	20.750	19.078	793,562
2024-04-23	20.290	20.990	20.290	20.990	19.299	850,727
2024-04-22	20.390	20.470	20.110	20.270	18.637	612,445
2024-04-19	20.950	20.980	19.990	19.990	18.379	1,461,302
2024-04-18	20.950	21.250	20.950	21.040	19.345	621,742
2024-04-17	20.990	21.120	20.890	21.060	19.363	701,161
2024-04-16	21.060	21.200	20.885	20.890	19.207	1,437,861
2024-04-15	21.140	21.290	21.030	21.230	19.520	607,615
2024-04-12	21.260	21.380	21.150	21.360	19.639	554,904
2024-04-11	21.050	21.450	21.030	21.360	19.639	517,008
2024-04-10	21.300	21.540	21.290	21.430	19.703	494,767
2024-04-09	21.210	21.400	21.050	21.260	19.547	780,619
2024-04-08	21.260	21.700	21.200	21.650	19.906	698,847
2024-04-05	21.330	21.400	21.070	21.150	19.446	634,207
2024-04-04	21.240	21.650	21.200	21.560	19.823	1,278,084
2024-04-03	21.590	21.670	21.090	21.120	19.418	723,308
2024-04-02	21.600	21.770	21.480	21.690	19.942	764,549
2024-03-28	21.500	21.850	21.490	21.850	20.090	720,082
2024-03-27	21.200	21.500	21.200	21.440	19.713	472,246
2024-03-26	21.110	21.470	21.080	21.470	19.740	648,582
2024-03-25	21.090	21.330	21.070	21.240	19.437	645,665
2024-03-22	21.100	21.220	21.000	21.030	19.245	529,209
2024-03-21	21.430	21.460	21.090	21.320	19.510	928,537
2024-03-20	21.030	21.250	21.020	21.220	19.418	522,205
2024-03-19	21.090	21.230	21.000	21.020	19.235	702,946
2024-03-18	20.950	21.260	20.870	21.160	19.364	1,426,786
2024-03-15	21.440	21.460	20.850	21.000	19.217	4,463,709
2024-03-14	21.910	21.910	21.650	21.660	19.821	533,844

← NewerPage 11 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.