Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	16.890	17.370	16.870	17.370	15.752	1,080,815
2022-07-15	16.570	16.780	16.510	16.650	15.099	1,831,737
2022-07-14	17.090	17.120	16.440	16.800	15.235	3,011,999
2022-07-13	17.700	17.750	17.200	17.200	15.598	1,410,206
2022-07-12	17.690	17.770	17.250	17.330	15.716	1,090,553
2022-07-11	17.920	17.980	17.650	17.720	16.069	715,348
2022-07-08	18.060	18.090	17.815	17.910	16.242	892,948
2022-07-07	17.600	17.880	17.300	17.870	16.205	1,201,927
2022-07-06	17.590	17.920	17.480	17.480	15.852	836,237
2022-07-05	17.600	17.700	17.170	17.530	15.897	1,309,582
2022-07-04	17.800	17.980	17.480	17.590	15.951	1,088,004
2022-07-01	17.480	17.810	17.400	17.400	15.779	1,010,732
2022-06-30	17.680	17.840	17.360	17.360	15.743	1,509,793
2022-06-29	17.540	17.960	17.520	17.950	16.278	1,128,582
2022-06-28	18.130	18.260	17.730	17.970	16.296	1,009,396
2022-06-27	17.760	18.450	17.690	18.390	16.677	1,789,217
2022-06-24	17.510	17.630	17.090	17.250	15.643	1,720,144
2022-06-23	18.090	18.200	17.440	17.440	15.815	1,132,870
2022-06-22	18.200	18.220	17.640	17.810	16.151	1,318,956
2022-06-21	17.860	18.500	17.660	18.250	16.550	1,313,594
2022-06-20	17.430	17.720	17.330	17.670	16.024	1,118,523
2022-06-17	16.510	17.200	16.380	17.200	15.598	2,575,965
2022-06-16	17.650	17.820	17.030	17.030	15.444	1,747,331
2022-06-15	17.540	17.950	17.340	17.410	15.788	1,608,691
2022-06-14	17.850	17.850	17.070	17.790	16.133	3,034,646
2022-06-10	19.200	19.200	18.560	18.660	16.922	2,659,683
2022-06-09	20.670	20.680	19.490	19.490	17.674	1,751,606
2022-06-08	20.630	20.750	20.530	20.670	18.744	845,050
2022-06-07	20.660	20.850	20.370	20.460	18.554	940,600
2022-06-06	20.380	20.750	20.380	20.540	18.627	607,969
2022-06-03	20.400	20.690	20.275	20.690	18.763	857,567
2022-06-02	20.110	20.200	19.900	20.150	18.273	940,190
2022-06-01	20.480	20.580	20.210	20.480	18.572	718,846
2022-05-31	20.980	20.980	20.490	20.500	18.590	879,928
2022-05-30	20.800	21.080	20.520	20.870	18.926	997,515
2022-05-27	20.320	20.640	20.150	20.390	18.491	1,241,270
2022-05-26	20.010	20.440	19.780	19.780	17.937	1,096,843
2022-05-25	19.880	20.040	19.670	19.740	17.901	1,204,153
2022-05-24	20.990	21.000	20.060	20.110	18.237	1,188,516
2022-05-23	20.700	20.820	20.420	20.680	18.753	727,593
2022-05-20	20.140	20.660	20.120	20.590	18.672	1,074,959
2022-05-19	20.420	20.640	19.980	20.220	18.336	2,026,223
2022-05-18	20.590	21.350	20.370	21.200	19.225	1,924,050
2022-05-17	20.010	20.290	19.900	20.240	18.354	1,180,515
2022-05-16	19.980	20.210	19.750	19.970	18.110	1,070,013
2022-05-13	19.380	19.820	19.330	19.620	17.792	1,590,479
2022-05-12	19.710	19.930	19.240	19.260	17.466	1,904,155
2022-05-11	20.550	20.550	19.700	19.960	18.101	2,055,953
2022-05-10	20.250	20.520	19.600	20.280	18.391	2,947,048
2022-05-09	20.790	20.980	20.400	20.700	18.772	1,679,280
2022-05-06	20.640	21.250	20.440	20.980	19.026	2,566,628
2022-05-05	21.350	21.820	21.010	21.390	19.397	2,600,734
2022-05-04	22.620	22.670	21.100	21.190	19.216	3,782,662
2022-05-03	23.370	23.380	22.620	22.700	20.585	1,398,412
2022-05-02	22.420	23.050	22.260	22.990	20.848	1,603,268
2022-04-29	22.410	22.700	22.230	22.590	20.486	2,150,082
2022-04-28	21.980	22.340	21.850	21.960	19.914	1,420,988
2022-04-27	21.350	21.850	21.300	21.720	19.697	1,369,132
2022-04-26	21.350	21.940	21.150	21.730	19.706	1,382,730
2022-04-22	22.400	22.440	21.730	21.850	19.814	2,455,383

← NewerPage 19 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.