Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	14.700	14.900	14.630	14.800	13.421	1,458,630
2022-10-10	14.530	14.800	14.500	14.740	13.367	669,035
2022-10-07	14.750	15.040	14.700	14.940	13.548	1,596,716
2022-10-06	15.050	15.230	14.870	14.870	13.485	848,735
2022-10-05	15.000	15.380	14.940	15.300	13.875	1,936,318
2022-10-04	14.200	14.600	14.060	14.600	13.240	1,488,137
2022-10-03	14.150	14.250	13.860	13.990	12.687	1,181,234
2022-09-30	14.720	14.730	14.080	14.220	12.895	1,772,776
2022-09-29	15.170	15.310	14.880	14.880	13.494	1,532,461
2022-09-28	15.040	15.170	14.800	15.000	13.603	1,415,352
2022-09-27	15.060	15.280	15.030	15.150	13.739	1,328,506
2022-09-26	15.120	15.360	14.900	15.170	13.757	2,125,443
2022-09-23	15.610	15.660	15.260	15.350	13.920	2,707,059
2022-09-21	16.180	16.280	15.860	15.880	14.401	1,405,180
2022-09-20	16.360	16.435	16.180	16.320	14.800	799,573
2022-09-19	16.410	16.490	16.050	16.050	14.555	1,217,912
2022-09-16	16.480	16.580	16.350	16.360	14.836	2,532,975
2022-09-15	16.840	17.030	16.520	16.520	14.981	2,041,931
2022-09-14	16.850	16.950	16.660	16.880	15.308	1,352,957
2022-09-13	17.270	17.310	16.910	17.250	15.643	1,444,618
2022-09-12	17.120	17.560	17.100	17.190	15.589	1,180,543
2022-09-09	17.030	17.170	16.870	16.880	15.308	959,753
2022-09-08	16.940	17.250	16.860	17.200	15.598	914,437
2022-09-07	16.790	16.980	16.530	16.760	15.199	1,035,191
2022-09-06	16.830	17.170	16.800	16.870	15.298	971,370
2022-09-05	17.420	17.490	16.770	16.830	15.262	1,279,073
2022-09-02	17.500	17.660	17.310	17.370	15.752	764,810
2022-09-01	17.640	17.740	17.420	17.430	15.806	1,087,559
2022-08-31	17.200	18.000	17.030	17.900	16.232	1,907,416
2022-08-30	16.760	17.510	16.560	17.350	15.734	1,911,515
2022-08-29	16.540	17.050	16.520	16.760	15.199	1,651,296
2022-08-26	16.920	17.070	16.770	17.070	15.480	2,562,133
2022-08-25	17.450	17.750	16.380	16.550	15.008	3,801,482
2022-08-24	16.970	17.380	16.870	17.340	15.725	958,367
2022-08-23	16.990	17.100	16.740	16.930	15.353	1,321,502
2022-08-22	17.300	17.390	17.150	17.240	15.634	1,031,280
2022-08-19	17.600	17.870	17.520	17.750	16.096	1,184,841
2022-08-18	17.830	17.960	17.500	17.550	15.915	862,841
2022-08-17	18.190	18.200	17.760	17.940	16.269	797,337
2022-08-16	18.350	18.400	17.940	18.020	16.341	936,663
2022-08-15	17.920	18.300	17.910	18.260	16.559	1,314,222
2022-08-12	17.700	17.830	17.540	17.770	16.115	863,352
2022-08-11	17.970	18.140	17.780	17.930	16.260	1,051,564
2022-08-10	17.530	17.880	17.460	17.640	15.997	670,538
2022-08-09	17.710	17.920	17.530	17.700	16.051	671,740
2022-08-08	17.740	17.750	17.410	17.650	16.006	666,424
2022-08-05	17.400	17.900	17.390	17.850	16.187	1,422,426
2022-08-04	17.380	17.690	17.250	17.330	15.716	1,270,149
2022-08-03	17.170	17.240	16.880	17.180	15.580	1,094,986
2022-08-02	17.120	17.220	16.820	17.160	15.561	983,004
2022-08-01	17.340	17.370	16.950	17.060	15.471	887,462
2022-07-29	17.180	17.470	17.165	17.220	15.616	1,613,374
2022-07-28	17.100	17.330	16.930	17.070	15.480	1,566,481
2022-07-27	16.740	16.900	16.310	16.870	15.298	2,448,522
2022-07-26	17.730	17.760	16.620	16.630	15.081	3,044,268
2022-07-25	17.680	18.180	17.590	17.620	15.979	2,637,057
2022-07-22	17.480	17.580	17.050	17.110	15.516	1,402,274
2022-07-21	17.740	17.750	17.420	17.630	15.988	913,338
2022-07-20	17.680	17.970	17.600	17.730	16.078	1,035,079
2022-07-19	17.280	17.460	17.010	17.220	15.616	894,215

← NewerPage 18 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.