Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	16.500	16.730	16.300	16.560	15.017	1,515,263
2022-01-21	17.340	17.680	16.710	16.810	15.244	2,116,579
2022-01-20	17.800	17.870	17.350	17.350	15.734	1,312,347
2022-01-19	17.610	18.050	17.510	17.880	16.214	864,915
2022-01-18	17.970	18.115	17.660	17.820	16.160	836,589
2022-01-17	17.440	18.100	17.310	17.970	16.296	1,289,045
2022-01-14	18.010	18.090	17.230	17.300	15.688	1,866,335
2022-01-13	18.570	18.600	17.960	18.130	16.441	923,831
2022-01-12	18.390	18.760	18.330	18.570	16.840	898,646
2022-01-11	18.080	18.630	18.010	18.470	16.749	846,032
2022-01-10	17.940	18.420	17.600	18.330	16.622	1,119,558
2022-01-07	17.830	18.030	17.730	17.900	16.232	812,701
2022-01-06	18.100	18.200	17.650	17.830	16.169	1,284,953
2022-01-05	18.650	18.800	18.260	18.390	16.677	1,564,105
2022-01-04	17.880	18.780	17.800	18.620	16.885	1,719,615
2021-12-31	17.690	17.880	17.600	17.620	15.979	495,391
2021-12-30	17.800	17.800	17.490	17.730	16.078	929,941
2021-12-29	17.780	17.950	17.260	17.840	16.178	960,727
2021-12-24	17.640	17.770	17.450	17.720	16.069	469,537
2021-12-23	17.570	17.700	17.350	17.610	15.969	984,673
2021-12-22	17.360	17.590	16.910	17.460	15.833	1,508,137
2021-12-21	16.520	17.170	16.390	17.100	15.507	1,507,316
2021-12-20	16.550	16.810	16.270	16.460	14.927	1,498,669
2021-12-17	16.720	16.950	16.550	16.690	15.135	2,119,056
2021-12-16	17.290	17.290	16.780	16.830	15.262	1,592,921
2021-12-15	17.350	17.580	17.030	17.100	15.507	1,130,245
2021-12-14	17.450	17.670	17.020	17.220	15.616	1,611,943
2021-12-13	17.880	17.900	17.520	17.670	16.024	710,322
2021-12-10	17.520	17.800	17.320	17.780	16.124	1,492,175
2021-12-09	18.000	18.180	17.520	17.540	15.906	1,269,257
2021-12-08	18.510	18.600	17.830	17.990	16.314	1,883,168
2021-12-07	17.900	18.330	17.770	18.220	16.523	2,325,768
2021-12-06	17.020	17.500	17.000	17.240	15.634	1,366,060
2021-12-03	17.920	17.920	16.550	17.330	15.716	3,651,742
2021-12-02	16.980	17.450	16.750	17.330	15.716	1,567,948
2021-12-01	17.350	17.720	17.180	17.410	15.788	1,626,153
2021-11-30	17.200	18.130	17.200	17.750	16.096	3,102,170
2021-11-29	16.180	17.440	16.140	16.990	15.407	7,333,100
2021-11-26	18.300	18.320	17.080	17.140	15.543	3,930,760
2021-11-25	18.350	18.540	18.110	18.520	16.795	1,970,953
2021-11-24	18.440	18.750	18.290	18.370	16.659	1,353,489
2021-11-23	18.400	18.740	18.220	18.290	16.586	2,325,594
2021-11-22	19.700	19.720	18.260	18.340	16.631	3,873,029
2021-11-19	20.000	20.345	19.650	19.750	17.910	1,712,809
2021-11-18	20.140	20.470	19.560	20.320	18.427	1,893,290
2021-11-17	20.000	20.380	19.900	20.170	18.291	1,306,694
2021-11-16	20.290	20.440	19.900	19.980	18.119	1,209,200
2021-11-15	20.540	20.790	20.210	20.230	18.345	896,370
2021-11-12	20.430	20.680	20.245	20.470	18.563	1,034,348
2021-11-11	20.490	20.530	20.075	20.270	18.382	1,149,436
2021-11-10	20.960	20.960	20.340	20.640	18.717	1,604,060
2021-11-09	21.500	21.530	20.910	21.040	19.080	1,964,419
2021-11-08	20.420	21.380	20.340	21.120	19.153	3,580,208
2021-11-05	19.910	20.300	19.850	19.980	18.119	1,407,291
2021-11-04	20.120	20.240	19.910	20.060	18.191	1,109,329
2021-11-03	20.270	20.390	19.990	20.100	18.228	1,390,973
2021-11-02	20.700	20.700	19.930	20.060	18.191	1,349,397
2021-11-01	20.220	21.000	20.100	20.410	18.509	2,168,432
2021-10-29	20.240	20.340	19.930	19.990	18.128	1,309,624
2021-10-28	20.000	20.330	19.620	20.140	18.264	1,531,802

← NewerPage 21 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.