Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.100	16.200	15.290	15.310	14.733	2,218,112
2026-02-03	16.270	16.450	16.120	16.450	15.830	1,166,580
2026-02-02	16.180	16.560	16.000	16.140	15.532	1,623,524
2026-01-30	15.680	16.200	15.660	16.200	15.590	1,951,903
2026-01-29	15.620	15.630	15.420	15.620	15.032	570,384
2026-01-28	15.520	15.620	15.420	15.620	15.032	713,915
2026-01-27	15.520	15.680	15.360	15.460	14.878	1,045,177
2026-01-23	15.570	15.680	15.450	15.520	14.935	811,792
2026-01-22	15.460	15.590	15.360	15.500	14.916	695,439
2026-01-21	15.600	15.690	15.330	15.450	14.868	925,997
2026-01-20	15.870	15.940	15.370	15.630	15.041	1,512,701
2026-01-19	15.700	15.970	15.670	15.840	15.243	1,325,570
2026-01-16	15.200	15.790	15.180	15.690	15.099	1,459,130
2026-01-15	15.100	15.200	15.070	15.180	14.608	874,152
2026-01-14	15.010	15.180	14.890	15.120	14.550	593,471
2026-01-13	15.100	15.280	15.030	15.030	14.464	926,067
2026-01-12	15.010	15.210	15.005	15.150	14.579	682,329
2026-01-09	15.010	15.130	14.930	15.020	14.454	753,364
2026-01-08	14.870	15.010	14.850	14.950	14.387	481,415
2026-01-07	14.850	15.040	14.660	14.860	14.300	822,326
2026-01-06	14.900	14.950	14.640	14.660	14.108	1,113,772
2026-01-05	15.000	15.020	14.760	14.890	14.329	963,202
2026-01-02	14.990	15.040	14.880	15.000	14.435	362,096
2025-12-31	14.850	15.010	14.800	15.010	14.445	446,122
2025-12-30	15.050	15.100	14.880	14.910	14.348	898,199
2025-12-29	15.050	15.160	14.990	15.050	14.483	535,128
2025-12-24	15.080	15.230	15.030	15.230	14.656	279,658
2025-12-23	15.100	15.260	15.090	15.190	14.618	743,688
2025-12-22	15.390	15.390	15.080	15.210	14.637	987,998
2025-12-19	15.270	15.410	15.095	15.410	14.830	3,154,842
2025-12-18	15.260	15.350	14.970	15.170	14.599	2,025,085
2025-12-17	14.900	15.280	14.880	15.110	14.541	1,427,376
2025-12-16	14.850	15.130	14.850	14.950	14.387	1,132,639
2025-12-15	14.900	15.150	14.810	15.040	14.473	2,284,931
2025-12-12	15.100	15.100	14.715	14.810	14.252	1,751,725
2025-12-11	14.700	15.270	14.570	14.720	14.166	4,497,675
2025-12-10	13.950	14.050	13.700	13.970	13.444	2,081,752
2025-12-09	13.600	13.680	13.500	13.630	13.117	563,825
2025-12-08	13.620	13.700	13.530	13.590	13.078	486,597
2025-12-05	13.750	13.760	13.560	13.650	13.136	542,228
2025-12-04	13.800	13.820	13.540	13.760	13.242	942,555
2025-12-03	13.600	13.815	13.560	13.610	13.097	1,186,020
2025-12-02	13.700	13.770	13.460	13.550	13.040	1,234,680
2025-12-01	13.500	14.100	13.460	13.800	13.280	3,019,730
2025-11-28	12.770	13.750	12.750	13.530	13.020	3,831,187
2025-11-27	12.680	12.760	12.615	12.700	12.222	406,486
2025-11-26	12.490	12.810	12.490	12.710	12.231	1,010,011
2025-11-25	12.410	12.600	12.330	12.430	11.962	835,895
2025-11-24	12.250	12.400	12.150	12.400	11.933	1,042,446
2025-11-21	11.880	12.100	11.675	12.060	11.606	1,277,176
2025-11-20	12.150	12.330	11.960	12.000	11.548	1,292,016
2025-11-19	12.460	12.480	12.090	12.140	11.683	1,016,056
2025-11-18	12.760	12.830	12.330	12.410	11.943	2,791,944
2025-11-17	13.010	13.140	12.940	13.100	12.607	1,092,968
2025-11-14	13.020	13.040	12.770	13.000	12.510	1,756,264
2025-11-13	12.460	13.130	12.350	13.130	12.635	3,399,709
2025-11-12	12.460	12.940	12.180	12.230	11.769	2,181,319
2025-11-11	11.900	12.130	11.900	12.110	11.654	1,931,396
2025-11-10	11.700	11.850	11.640	11.820	11.375	1,114,000
2025-11-07	11.700	11.770	11.430	11.460	11.028	1,111,811

← NewerPage 4 of 22 · 1,268 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.