Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	18.720	18.960	18.660	18.790	17.040	827,625
2023-03-31	18.590	18.730	18.430	18.480	16.758	813,968
2023-03-30	18.480	18.680	18.390	18.530	16.804	837,057
2023-03-29	18.280	18.310	18.100	18.210	16.514	515,063
2023-03-28	18.300	18.340	18.160	18.310	16.604	563,581
2023-03-27	18.140	18.330	18.080	18.210	16.514	557,282
2023-03-24	17.920	18.270	17.920	18.180	16.486	662,739
2023-03-23	18.030	18.150	17.875	18.080	16.396	688,106
2023-03-22	17.960	18.400	17.820	18.270	16.568	1,155,726
2023-03-21	17.560	17.740	17.370	17.670	16.024	641,159
2023-03-20	17.400	17.520	17.300	17.360	15.743	801,882
2023-03-17	17.650	17.730	17.400	17.660	16.015	2,172,606
2023-03-16	18.030	18.030	17.360	17.540	15.906	1,668,322
2023-03-15	18.020	18.370	17.980	18.190	16.495	1,413,252
2023-03-14	18.300	18.330	17.790	18.060	16.378	1,697,581
2023-03-13	18.750	18.760	18.260	18.510	16.786	1,108,265
2023-03-10	19.350	19.360	18.790	18.860	17.103	902,691
2023-03-09	19.740	19.810	19.310	19.560	17.738	980,715
2023-03-08	19.180	19.700	18.940	19.700	17.865	1,424,490
2023-03-07	19.310	19.750	19.310	19.430	17.620	2,035,662
2023-03-06	19.050	19.270	19.020	19.270	17.475	1,479,173
2023-03-03	18.760	19.065	18.690	18.860	17.103	1,112,141
2023-03-02	18.860	18.900	18.570	18.740	16.994	987,532
2023-03-01	18.600	18.850	18.480	18.800	17.049	1,501,729
2023-02-28	18.640	18.850	18.500	18.800	17.049	1,283,949
2023-02-27	18.370	18.650	18.150	18.650	16.913	1,157,809
2023-02-24	18.470	18.500	18.200	18.480	16.758	1,139,901
2023-02-23	18.660	18.680	18.170	18.500	16.777	1,600,219
2023-02-22	18.370	18.555	17.630	18.480	16.758	2,187,218
2023-02-21	18.500	18.680	18.330	18.600	16.867	1,042,134
2023-02-20	18.650	18.770	18.440	18.650	16.913	920,784
2023-02-17	18.400	18.660	18.230	18.590	16.858	1,400,399
2023-02-16	18.410	18.730	18.350	18.440	16.722	1,788,148
2023-02-15	18.440	18.580	18.030	18.290	16.586	1,340,663
2023-02-14	18.440	18.460	18.100	18.260	16.559	1,487,026
2023-02-13	18.130	18.490	18.060	18.250	16.550	1,753,450
2023-02-10	18.150	18.520	18.110	18.210	16.514	1,307,554
2023-02-09	18.400	18.580	18.110	18.230	16.532	2,434,892
2023-02-08	18.150	18.710	18.110	18.610	16.876	3,650,771
2023-02-07	18.000	18.130	17.790	18.100	16.414	2,742,298
2023-02-06	17.760	18.000	17.510	18.000	16.323	2,104,476
2023-02-03	17.530	17.790	17.420	17.760	16.106	2,907,407
2023-02-02	17.250	17.580	17.220	17.570	15.933	2,803,616
2023-02-01	16.200	18.180	16.120	17.110	15.516	6,884,768
2023-01-31	15.830	15.830	15.830	15.830	14.355	0
2023-01-30	15.680	16.060	15.670	15.830	14.355	1,663,300
2023-01-27	15.670	15.750	15.560	15.670	14.210	599,739
2023-01-25	15.590	15.730	15.510	15.670	14.210	561,410
2023-01-24	15.700	15.830	15.440	15.550	14.101	706,731
2023-01-23	15.600	15.730	15.580	15.730	14.265	619,554
2023-01-20	15.760	15.765	15.435	15.520	14.074	1,235,880
2023-01-19	15.760	15.890	15.560	15.860	14.383	794,108
2023-01-18	15.600	15.860	15.560	15.720	14.256	1,425,836
2023-01-17	15.700	15.820	15.470	15.530	14.083	1,141,077
2023-01-16	15.770	15.840	15.610	15.640	14.183	812,263
2023-01-13	15.750	15.780	15.580	15.680	14.219	512,750
2023-01-12	15.500	15.645	15.440	15.600	14.147	704,250
2023-01-11	15.250	15.500	15.200	15.390	13.956	894,954
2023-01-10	15.330	15.420	15.230	15.290	13.866	447,201
2023-01-09	15.200	15.470	15.180	15.330	13.902	800,923

← NewerPage 16 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.