Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	15.160	15.200	15.030	15.110	13.702	680,965
2023-01-05	14.780	15.120	14.760	15.110	13.702	825,929
2023-01-04	14.520	14.730	14.520	14.610	13.249	568,289
2023-01-03	14.560	14.610	14.315	14.390	13.049	683,781
2022-12-30	14.370	14.600	14.350	14.490	13.140	557,214
2022-12-29	14.520	14.520	14.170	14.200	12.877	1,008,062
2022-12-28	14.440	14.710	14.340	14.610	13.249	624,687
2022-12-23	14.510	14.540	14.340	14.460	13.113	801,488
2022-12-22	14.600	14.800	14.500	14.670	13.303	812,868
2022-12-21	14.690	14.750	14.510	14.570	13.213	849,641
2022-12-20	14.990	14.990	14.440	14.450	13.104	2,005,361
2022-12-19	15.050	15.150	14.900	15.150	13.739	541,996
2022-12-16	15.000	15.300	14.890	15.060	13.657	1,283,984
2022-12-15	15.230	15.330	15.110	15.120	13.711	925,022
2022-12-14	15.400	15.560	15.110	15.500	14.056	999,431
2022-12-13	15.110	15.320	14.870	15.320	13.893	838,308
2022-12-12	14.860	15.040	14.630	15.040	13.639	974,121
2022-12-09	14.830	14.980	14.740	14.860	13.476	963,766
2022-12-08	14.980	15.070	14.750	14.750	13.376	1,430,521
2022-12-07	15.200	15.230	14.960	15.000	13.603	2,049,020
2022-12-06	15.700	15.700	15.210	15.290	13.866	1,467,565
2022-12-05	15.790	15.840	15.570	15.780	14.310	945,252
2022-12-02	16.060	16.090	15.790	15.790	14.319	921,581
2022-12-01	16.200	16.320	16.020	16.060	14.564	672,381
2022-11-30	15.930	16.060	15.750	16.060	14.564	1,265,623
2022-11-29	15.700	15.950	15.555	15.940	14.455	665,003
2022-11-28	15.740	15.810	15.580	15.690	14.228	760,546
2022-11-25	15.880	15.920	15.660	15.690	14.228	570,636
2022-11-24	15.900	15.905	15.730	15.730	14.265	621,825
2022-11-23	16.020	16.050	15.660	15.780	14.310	1,099,892
2022-11-22	15.730	15.830	15.660	15.780	14.310	819,819
2022-11-21	16.300	16.330	15.710	15.710	14.247	1,021,406
2022-11-18	16.400	16.440	16.140	16.140	14.636	931,846
2022-11-17	16.190	16.510	16.180	16.380	14.854	1,194,956
2022-11-16	15.950	16.280	15.890	16.140	14.636	1,036,136
2022-11-15	16.180	16.280	15.890	15.960	14.473	1,376,162
2022-11-14	16.850	16.900	16.180	16.370	14.845	1,872,566
2022-11-11	16.780	17.040	16.780	17.010	15.425	1,484,455
2022-11-10	16.450	16.520	16.240	16.280	14.763	537,209
2022-11-09	16.660	16.740	16.500	16.530	14.990	972,441
2022-11-08	16.970	17.040	16.600	16.660	15.108	973,200
2022-11-07	16.950	17.160	16.830	16.980	15.398	743,388
2022-11-04	16.800	16.960	16.680	16.940	15.362	453,976
2022-11-03	16.900	16.910	16.510	16.890	15.317	713,005
2022-11-02	16.950	17.100	16.900	17.070	15.480	871,438
2022-11-01	16.650	16.920	16.550	16.920	15.344	834,791
2022-10-31	16.500	16.670	16.360	16.650	15.099	1,032,514
2022-10-28	16.290	16.500	16.220	16.300	14.782	696,263
2022-10-27	16.250	16.410	16.050	16.290	14.772	934,274
2022-10-26	16.050	16.400	15.890	16.170	14.664	1,170,265
2022-10-25	15.400	15.850	15.290	15.850	14.373	733,195
2022-10-24	15.600	15.690	15.210	15.210	13.793	484,496
2022-10-21	15.260	15.550	15.200	15.360	13.929	1,080,622
2022-10-20	15.110	15.340	15.020	15.340	13.911	1,048,459
2022-10-19	15.410	15.430	15.160	15.240	13.820	987,521
2022-10-18	14.860	15.310	14.860	15.240	13.820	1,287,091
2022-10-17	15.000	15.000	14.600	14.600	13.240	939,020
2022-10-14	15.100	15.150	14.900	15.110	13.702	1,251,541
2022-10-13	15.200	15.530	14.710	14.720	13.349	1,730,509
2022-10-12	14.710	15.090	14.700	14.880	13.494	920,123

← NewerPage 17 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.