Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	19.730	19.790	19.390	19.480	17.826	978,807
2023-09-20	19.670	19.850	19.500	19.700	18.028	1,099,223
2023-09-19	19.880	20.100	19.800	19.940	18.082	640,379
2023-09-18	20.000	20.245	19.870	19.950	18.092	602,523
2023-09-15	20.100	20.420	20.000	20.140	18.264	2,317,132
2023-09-14	19.460	19.830	19.220	19.820	17.974	861,067
2023-09-13	19.830	20.040	19.510	19.670	17.838	1,112,841
2023-09-12	19.820	19.930	19.640	19.930	18.073	995,265
2023-09-11	19.620	19.860	19.520	19.860	18.010	789,634
2023-09-08	19.800	19.980	19.510	19.700	17.865	687,108
2023-09-07	19.850	19.910	19.590	19.730	17.892	2,082,496
2023-09-06	20.220	20.270	19.940	19.960	18.101	1,612,719
2023-09-05	20.490	20.635	20.360	20.480	18.572	1,003,822
2023-09-04	21.200	21.200	20.350	20.570	18.654	1,523,098
2023-09-01	21.000	21.470	20.950	21.210	19.234	1,204,892
2023-08-31	21.770	21.950	21.020	21.120	19.153	1,511,501
2023-08-30	22.470	22.470	21.020	21.460	19.461	2,262,032
2023-08-29	22.250	22.270	21.860	22.080	20.023	712,414
2023-08-28	21.920	22.470	21.850	22.180	20.114	1,016,856
2023-08-25	21.800	21.920	21.440	21.720	19.697	1,064,670
2023-08-24	22.330	22.450	21.920	22.140	20.077	746,478
2023-08-23	22.060	22.330	21.870	21.980	19.932	753,201
2023-08-22	21.870	22.310	21.870	22.170	20.105	683,914
2023-08-21	21.970	22.180	21.890	21.940	19.896	574,478
2023-08-18	22.100	22.140	21.800	22.080	20.023	978,886
2023-08-17	22.270	22.380	22.000	22.360	20.277	553,447
2023-08-16	22.230	22.290	21.910	22.290	20.214	587,357
2023-08-15	22.560	22.560	22.230	22.480	20.386	378,509
2023-08-14	22.450	22.590	22.160	22.560	20.458	572,506
2023-08-11	22.350	22.600	22.290	22.490	20.395	398,858
2023-08-10	22.600	22.600	22.350	22.440	20.350	700,489
2023-08-09	22.380	22.620	22.270	22.570	20.467	784,562
2023-08-08	22.550	22.635	22.210	22.570	20.467	863,588
2023-08-07	22.300	22.525	22.240	22.430	20.340	558,736
2023-08-04	22.360	22.410	21.825	22.180	20.114	2,172,242
2023-08-03	22.660	22.810	22.510	22.580	20.476	1,167,298
2023-08-02	23.030	23.140	22.730	22.880	20.749	757,751
2023-08-01	23.400	23.400	22.840	23.120	20.966	970,407
2023-07-31	23.400	23.500	23.250	23.370	21.193	1,100,189
2023-07-28	23.250	23.250	22.900	23.210	21.048	1,234,243
2023-07-27	22.810	23.380	22.690	23.360	21.184	1,954,673
2023-07-26	22.340	22.795	22.060	22.660	20.549	1,442,413
2023-07-25	22.300	22.570	22.235	22.390	20.304	2,045,491
2023-07-24	22.330	22.680	22.260	22.390	20.304	2,089,452
2023-07-21	21.670	22.400	21.450	22.140	20.077	2,730,755
2023-07-20	21.250	21.880	21.250	21.650	19.633	3,079,211
2023-07-19	20.430	20.900	20.400	20.810	18.871	1,075,282
2023-07-18	20.150	20.430	20.060	20.300	18.409	639,248
2023-07-17	19.900	20.210	19.750	20.160	18.282	558,215
2023-07-14	19.800	20.050	19.660	20.040	18.173	615,478
2023-07-13	19.550	19.835	19.360	19.800	17.955	946,132
2023-07-12	19.290	19.570	19.260	19.340	17.538	950,696
2023-07-11	19.080	19.290	18.900	19.290	17.493	784,160
2023-07-10	18.810	18.880	18.610	18.770	17.021	645,502
2023-07-07	18.820	18.990	18.670	18.690	16.949	715,127
2023-07-06	18.940	19.240	18.860	19.220	17.430	687,094
2023-07-05	19.120	19.310	19.040	19.180	17.393	517,644
2023-07-04	18.950	19.210	18.890	19.150	17.366	442,380
2023-07-03	19.100	19.200	18.840	19.080	17.303	736,772
2023-06-30	18.750	19.060	18.750	19.050	17.275	678,747

← NewerPage 14 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.