Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	21.950	22.590	21.900	22.550	20.449	2,495,214
2022-04-20	21.700	21.970	21.570	21.840	19.805	1,536,000
2022-04-19	21.300	21.770	21.250	21.370	19.379	1,854,216
2022-04-14	20.480	21.230	20.390	21.180	19.207	3,352,415
2022-04-13	19.800	20.430	19.790	20.170	18.291	1,841,922
2022-04-12	19.450	19.800	19.450	19.710	17.874	698,427
2022-04-11	19.500	19.685	19.310	19.490	17.674	776,974
2022-04-08	19.900	20.210	19.430	19.550	17.729	1,327,065
2022-04-07	19.980	20.080	19.380	19.880	18.028	2,233,835
2022-04-06	19.510	20.440	19.450	20.440	18.536	1,794,283
2022-04-05	19.500	20.220	19.500	19.740	17.901	1,816,406
2022-04-04	19.550	19.780	19.260	19.390	17.584	817,761
2022-04-01	19.540	19.630	19.330	19.530	17.711	1,384,301
2022-03-31	20.100	20.150	19.635	19.700	17.865	1,284,876
2022-03-30	20.100	20.550	19.950	20.110	18.237	1,946,302
2022-03-29	19.300	20.020	19.210	19.930	18.073	2,076,094
2022-03-28	19.250	19.430	19.080	19.160	17.375	1,363,799
2022-03-25	19.010	19.470	18.990	19.400	17.593	1,752,464
2022-03-24	18.650	18.950	18.450	18.730	16.985	1,036,966
2022-03-23	18.920	19.350	18.850	18.850	17.094	1,184,794
2022-03-22	18.750	19.080	18.640	18.740	16.994	941,826
2022-03-21	19.240	19.450	18.730	18.730	16.985	1,354,784
2022-03-18	19.320	19.340	18.820	18.910	17.148	2,072,877
2022-03-17	19.550	19.790	19.200	19.410	17.602	1,922,992
2022-03-16	19.190	19.780	18.850	19.110	17.330	2,221,794
2022-03-15	18.660	18.810	18.360	18.760	17.012	1,254,809
2022-03-14	18.660	18.980	18.620	18.790	17.040	965,440
2022-03-11	18.540	18.720	18.300	18.510	16.786	1,636,253
2022-03-10	18.140	19.400	18.030	18.870	17.112	3,957,827
2022-03-09	17.370	17.760	17.120	17.700	16.051	1,467,253
2022-03-08	16.650	17.280	16.500	17.200	15.598	2,454,981
2022-03-07	17.430	17.700	16.750	17.050	15.462	3,397,111
2022-03-04	17.700	17.790	17.120	17.790	16.133	2,704,177
2022-03-03	18.200	18.310	17.970	18.090	16.405	1,913,360
2022-03-02	17.700	17.830	17.250	17.670	16.024	2,329,316
2022-03-01	17.780	18.320	17.700	18.140	16.450	2,100,988
2022-02-28	18.180	18.450	17.320	17.560	15.924	2,722,602
2022-02-25	18.100	18.780	17.760	18.180	16.486	3,536,951
2022-02-24	19.450	19.720	17.820	18.090	16.405	4,479,645
2022-02-23	19.490	20.130	19.300	20.130	18.255	1,809,787
2022-02-22	20.310	20.400	19.360	19.500	17.683	2,008,575
2022-02-21	20.540	20.930	20.220	20.610	18.690	1,547,525
2022-02-18	20.320	20.820	20.200	20.540	18.627	1,805,224
2022-02-17	21.020	21.270	20.610	20.690	18.763	2,674,757
2022-02-16	20.250	21.240	20.250	21.000	19.044	3,102,299
2022-02-15	20.100	20.200	19.530	19.850	18.001	3,072,462
2022-02-14	20.610	20.800	20.120	20.250	18.364	2,843,923
2022-02-11	20.370	20.980	20.230	20.830	18.890	2,977,980
2022-02-10	20.320	20.700	20.250	20.530	18.617	3,056,717
2022-02-09	20.300	20.620	19.830	20.320	18.427	4,886,347
2022-02-08	19.500	20.400	19.400	20.210	18.327	7,944,372
2022-02-07	17.750	19.150	17.750	18.940	17.176	3,953,481
2022-02-04	17.340	17.820	17.240	17.570	15.933	2,074,447
2022-02-03	17.580	17.620	17.360	17.550	15.915	1,034,794
2022-02-02	17.550	17.750	17.310	17.640	15.997	1,230,713
2022-02-01	16.750	17.400	16.630	17.340	15.725	1,450,096
2022-01-31	15.980	16.760	15.830	16.540	14.999	1,626,999
2022-01-28	15.700	16.180	15.400	15.980	14.491	2,664,904
2022-01-27	15.860	16.540	15.030	15.500	14.056	2,737,394
2022-01-25	16.540	16.730	15.810	15.900	14.419	2,229,194

← NewerPage 20 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.