Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	21.850	22.100	21.830	21.950	20.087	1,120,489
2024-03-12	21.380	21.970	21.380	21.730	19.885	999,009
2024-03-11	21.210	21.650	21.210	21.510	19.684	557,773
2024-03-08	20.980	21.600	20.980	21.590	19.757	1,430,477
2024-03-07	20.670	21.080	20.670	21.080	19.290	667,494
2024-03-06	20.550	20.880	20.500	20.800	19.034	922,278
2024-03-05	20.760	21.230	20.500	20.530	18.787	1,265,085
2024-03-04	21.200	21.570	21.090	21.090	19.300	1,274,832
2024-03-01	21.250	21.930	21.240	21.820	19.968	1,557,692
2024-02-29	20.650	21.640	20.600	21.410	19.592	2,481,216
2024-02-28	21.360	21.430	19.880	20.890	19.116	3,551,302
2024-02-27	21.340	21.730	21.120	21.730	19.885	1,180,856
2024-02-26	21.830	21.930	21.090	21.340	19.528	770,535
2024-02-23	21.500	21.840	21.400	21.820	19.968	846,405
2024-02-22	21.200	21.640	21.150	21.550	19.720	734,129
2024-02-21	21.500	21.600	21.160	21.310	19.501	1,322,823
2024-02-20	21.650	21.820	21.480	21.730	19.885	638,221
2024-02-19	21.640	21.720	21.440	21.700	19.858	526,179
2024-02-16	21.840	21.880	21.550	21.730	19.885	915,424
2024-02-15	21.450	21.840	21.410	21.770	19.922	684,189
2024-02-14	21.200	21.370	21.040	21.370	19.556	403,674
2024-02-13	21.450	21.480	21.230	21.370	19.556	451,041
2024-02-12	21.600	21.700	21.400	21.480	19.656	251,959
2024-02-09	21.630	21.730	21.430	21.560	19.730	392,971
2024-02-08	21.860	21.950	21.580	21.730	19.885	707,464
2024-02-07	21.780	21.870	21.700	21.850	19.995	668,772
2024-02-06	21.490	21.780	21.380	21.780	19.931	438,805
2024-02-05	21.550	21.620	21.310	21.600	19.766	494,964
2024-02-02	21.390	21.580	20.930	21.570	19.739	945,534
2024-02-01	21.240	21.290	20.875	21.290	19.483	638,630
2024-01-31	21.040	21.290	20.860	21.290	19.483	672,728
2024-01-30	21.190	21.430	20.900	21.040	19.254	737,594
2024-01-29	20.970	21.190	20.850	21.180	19.382	636,085
2024-01-25	21.110	21.110	20.820	21.010	19.226	330,863
2024-01-24	21.050	21.050	20.810	21.040	19.254	377,108
2024-01-23	21.140	21.140	20.880	21.080	19.290	541,591
2024-01-22	21.070	21.210	20.890	21.150	19.354	437,343
2024-01-19	20.900	21.060	20.750	21.030	19.245	875,464
2024-01-18	20.460	20.640	20.410	20.630	18.879	538,674
2024-01-17	20.550	20.580	20.370	20.500	18.760	566,514
2024-01-16	20.590	20.650	20.420	20.550	18.805	384,754
2024-01-15	20.310	20.530	20.290	20.520	18.778	61,960
2024-01-12	20.540	20.590	20.350	20.430	18.696	992,725
2024-01-11	20.660	20.730	20.560	20.700	18.943	663,231
2024-01-10	20.280	20.700	20.000	20.560	18.815	599,044
2024-01-09	20.080	20.390	19.990	20.390	18.659	409,517
2024-01-08	19.990	20.080	19.710	19.860	18.174	339,311
2024-01-05	20.050	20.090	19.920	19.980	18.284	278,345
2024-01-04	20.210	20.260	19.880	20.020	18.320	556,995
2024-01-03	20.190	20.360	20.160	20.320	18.595	487,656
2024-01-02	20.320	20.560	20.220	20.450	18.714	318,375
2023-12-29	20.520	20.630	20.300	20.360	18.631	423,538
2023-12-28	20.250	20.500	20.080	20.490	18.750	1,203,692
2023-12-27	19.910	20.270	19.820	20.070	18.366	386,853
2023-12-22	19.710	19.830	19.650	19.780	18.101	492,441
2023-12-21	20.130	20.130	19.650	19.700	18.028	728,226
2023-12-20	19.870	20.110	19.750	20.100	18.394	697,368
2023-12-19	19.650	19.750	19.540	19.750	18.073	499,013
2023-12-18	19.480	19.680	19.420	19.650	17.982	467,894
2023-12-15	19.280	19.600	19.120	19.490	17.835	1,215,574

← NewerPage 12 of 22 · 1,265 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.