Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	18.950	19.250	18.720	19.250	17.616	1,050,685
2023-12-13	18.760	18.910	18.595	18.760	17.167	629,696
2023-12-12	18.750	18.900	18.650	18.780	17.186	913,460
2023-12-11	18.760	18.980	18.700	18.910	17.305	541,743
2023-12-08	18.310	18.710	18.230	18.700	17.112	510,229
2023-12-07	18.630	18.750	18.280	18.370	16.810	720,144
2023-12-06	18.230	18.750	18.220	18.710	17.122	738,438
2023-12-05	18.500	18.575	18.140	18.220	16.673	624,317
2023-12-04	18.450	18.650	18.300	18.530	16.957	560,691
2023-12-01	18.160	18.260	18.050	18.220	16.673	388,917
2023-11-30	18.300	18.350	17.850	18.330	16.774	1,316,282
2023-11-29	18.580	18.600	18.250	18.250	16.701	871,720
2023-11-28	18.760	18.890	18.560	18.580	17.003	576,861
2023-11-27	18.960	18.970	18.680	18.680	17.094	483,284
2023-11-24	19.050	19.160	18.910	19.010	17.396	270,573
2023-11-23	18.900	19.300	18.840	19.060	17.442	492,200
2023-11-22	19.000	19.140	18.880	19.060	17.442	307,863
2023-11-21	19.230	19.410	19.070	19.120	17.497	576,533
2023-11-20	19.060	19.290	19.010	19.250	17.616	472,681
2023-11-17	18.540	19.220	18.540	19.120	17.497	831,702
2023-11-16	18.720	18.910	18.350	18.750	17.158	1,142,546
2023-11-15	19.750	19.780	18.780	18.780	17.186	1,918,586
2023-11-14	19.450	19.570	19.370	19.450	17.799	448,506
2023-11-13	19.500	19.580	19.260	19.260	17.625	321,747
2023-11-10	19.570	19.730	19.430	19.500	17.845	1,230,263
2023-11-09	19.760	19.760	19.530	19.730	18.055	716,981
2023-11-08	19.400	19.870	19.240	19.700	18.028	888,377
2023-11-07	18.940	19.310	18.930	19.300	17.661	376,858
2023-11-06	19.180	19.390	19.060	19.080	17.460	770,475
2023-11-03	19.020	19.175	18.930	19.070	17.451	548,906
2023-11-02	18.620	18.970	18.560	18.910	17.305	525,965
2023-11-01	18.650	18.810	18.360	18.470	16.902	837,029
2023-10-31	18.300	18.740	18.250	18.630	17.048	1,301,736
2023-10-30	18.000	18.500	17.900	18.300	16.746	571,251
2023-10-27	18.220	18.400	18.070	18.070	16.536	954,720
2023-10-26	18.130	18.310	18.040	18.180	16.637	1,491,039
2023-10-25	17.830	18.440	17.830	18.420	16.856	1,031,326
2023-10-24	17.850	18.000	17.770	17.790	16.280	877,881
2023-10-23	17.900	17.990	17.615	17.770	16.261	992,043
2023-10-20	18.500	18.530	18.015	18.060	16.527	1,240,704
2023-10-19	19.170	19.200	18.570	18.630	17.048	1,018,764
2023-10-18	19.370	19.490	19.205	19.330	17.689	1,056,352
2023-10-17	19.410	19.430	19.230	19.380	17.735	1,088,289
2023-10-16	19.340	19.390	19.130	19.130	17.506	764,314
2023-10-13	19.310	19.620	19.300	19.550	17.890	728,418
2023-10-12	19.460	19.710	19.400	19.560	17.899	729,267
2023-10-11	19.520	19.710	19.380	19.500	17.845	900,570
2023-10-10	19.200	19.560	19.140	19.360	17.716	851,397
2023-10-09	19.220	19.350	19.100	19.200	17.570	1,244,115
2023-10-06	19.140	19.430	19.060	19.380	17.735	1,059,940
2023-10-05	19.000	19.140	18.900	19.140	17.515	616,761
2023-10-04	18.550	19.160	18.550	18.860	17.259	1,700,735
2023-10-03	18.900	19.130	18.790	18.790	17.195	1,051,974
2023-10-02	19.420	19.460	19.110	19.110	17.488	487,722
2023-09-29	19.310	19.470	19.250	19.380	17.735	911,856
2023-09-28	19.260	19.460	19.160	19.230	17.597	574,753
2023-09-27	19.430	19.550	19.220	19.450	17.799	956,144
2023-09-26	19.700	19.800	19.450	19.730	18.055	574,348
2023-09-25	19.440	19.830	19.400	19.770	18.092	528,904
2023-09-22	19.110	19.700	18.960	19.660	17.991	1,213,802

← NewerPage 13 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.