Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	18.750	19.060	18.750	19.050	17.275	678,747
2023-06-29	19.110	19.190	18.780	18.810	17.058	648,161
2023-06-28	18.820	19.110	18.720	19.030	17.257	1,112,660
2023-06-27	18.730	18.760	18.320	18.450	16.731	1,001,993
2023-06-26	18.650	18.800	18.470	18.570	16.840	1,086,392
2023-06-23	19.350	19.410	18.700	18.810	17.058	1,432,637
2023-06-22	20.060	20.060	19.120	19.170	17.384	2,818,669
2023-06-21	21.440	21.460	19.700	19.900	18.046	3,121,646
2023-06-20	21.450	21.480	21.240	21.370	19.379	576,400
2023-06-19	21.480	21.510	21.260	21.320	19.334	666,288
2023-06-16	21.720	21.750	21.460	21.460	19.461	1,442,100
2023-06-15	21.500	21.840	21.440	21.620	19.606	1,145,637
2023-06-14	21.520	21.690	21.320	21.340	19.352	1,162,364
2023-06-13	21.200	21.540	21.070	21.540	19.533	1,017,823
2023-06-09	20.830	21.100	20.650	20.970	19.016	729,593
2023-06-08	21.260	21.360	20.760	20.830	18.890	1,042,742
2023-06-07	21.660	21.670	21.210	21.420	19.425	900,869
2023-06-06	21.570	21.690	21.300	21.430	19.434	1,082,886
2023-06-05	21.290	21.700	21.090	21.580	19.570	1,083,644
2023-06-02	21.400	21.470	21.050	21.070	19.107	774,718
2023-06-01	20.950	21.450	20.800	21.350	19.361	1,092,359
2023-05-31	21.000	21.240	20.730	21.130	19.162	1,591,679
2023-05-30	21.180	21.370	20.950	21.050	19.089	1,507,704
2023-05-29	21.050	21.280	20.950	21.180	19.207	1,373,553
2023-05-26	20.480	20.950	20.300	20.840	18.899	879,886
2023-05-25	20.580	20.830	20.410	20.460	18.554	626,808
2023-05-24	21.000	21.240	20.685	20.790	18.853	1,080,908
2023-05-23	21.300	21.380	20.910	20.940	18.989	794,042
2023-05-22	21.480	21.480	21.190	21.280	19.298	528,055
2023-05-19	21.380	21.680	21.380	21.400	19.406	1,158,427
2023-05-18	21.750	21.760	21.360	21.390	19.397	896,880
2023-05-17	21.200	21.530	21.160	21.420	19.425	530,726
2023-05-16	21.350	21.420	21.160	21.410	19.415	708,675
2023-05-15	21.550	21.570	21.300	21.470	19.470	430,074
2023-05-12	21.570	21.650	21.320	21.600	19.588	713,974
2023-05-11	21.450	21.720	21.300	21.680	19.660	958,108
2023-05-10	21.620	21.650	21.260	21.400	19.406	1,087,225
2023-05-09	22.070	22.100	21.280	21.520	19.515	1,515,742
2023-05-08	21.400	21.840	21.350	21.740	19.715	1,150,629
2023-05-05	21.100	21.340	20.900	21.340	19.352	1,320,376
2023-05-04	20.900	21.190	20.460	21.050	19.089	980,290
2023-05-03	20.360	21.070	20.100	20.800	18.862	2,520,745
2023-05-02	20.440	20.550	20.185	20.350	18.454	1,603,375
2023-05-01	19.850	20.240	19.780	20.160	18.282	1,687,972
2023-04-28	19.350	19.780	19.350	19.670	17.838	1,699,625
2023-04-27	19.300	19.400	19.100	19.180	17.393	652,646
2023-04-26	19.000	19.430	19.000	19.310	17.511	980,971
2023-04-24	19.000	19.230	18.910	19.190	17.402	763,871
2023-04-21	18.960	19.040	18.760	19.000	17.230	1,009,724
2023-04-20	18.840	19.015	18.670	18.940	17.176	915,045
2023-04-19	18.820	18.870	18.600	18.790	17.040	731,034
2023-04-18	18.600	18.820	18.530	18.820	17.067	706,400
2023-04-17	18.900	19.090	18.650	18.750	17.003	733,694
2023-04-14	18.810	18.940	18.760	18.840	17.085	704,569
2023-04-13	18.380	18.730	18.280	18.710	16.967	856,592
2023-04-12	18.600	18.720	18.415	18.450	16.731	692,498
2023-04-11	18.520	18.790	18.430	18.580	16.849	590,351
2023-04-06	18.680	18.810	18.330	18.380	16.668	980,260
2023-04-05	19.210	19.240	18.710	18.860	17.103	859,260
2023-04-04	18.690	19.110	18.600	19.110	17.330	865,969

← NewerPage 15 of 22 · 1,270 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.